Stockscreener 앱 받기
299.91
0.95%
2.83
Lithia Motors Inc 주식 (LAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $300.0 | $298.9 | $1.07 | 2,555.0 | +0.62% |
| 2025-05-06 | $299.3 | $293.6 | $5.74 | 144,913.0 | -0.46% |
| 2025-05-05 | $300.0 | $293.0 | $7.03 | 187,573.0 | +0.65% |
| 2025-05-02 | $299.9 | $293.6 | $6.33 | 307,515.0 | +0.93% |
| 2025-05-01 | $299.3 | $291.6 | $7.63 | 276,670.0 | +0.34% |
| 2025-04-30 | $293.2 | $280.9 | $12.22 | 476,563.0 | +0.12% |
| 2025-04-29 | $294.0 | $283.9 | $10.13 | 602,326.0 | +0.55% |
| 2025-04-28 | $296.5 | $288.5 | $7.95 | 568,818.0 | -0.70% |
| 2025-04-25 | $298.3 | $288.2 | $10.15 | 508,163.0 | +0.24% |
| 2025-04-24 | $293.6 | $278.7 | $14.96 | 480,461.0 | +4.99% |
| 2025-04-23 | $302.2 | $277.2 | $25.00 | 763,848.0 | -5.81% |
| 2025-04-22 | $297.6 | $288.0 | $9.57 | 348,317.0 | +4.10% |
| 2025-04-21 | $286.0 | $278.6 | $7.40 | 282,481.0 | -1.64% |
| 2025-04-17 | $293.0 | $284.3 | $8.69 | 255,861.0 | +1.91% |
| 2025-04-16 | $288.6 | $278.3 | $10.27 | 221,186.0 | -2.66% |
| 2025-04-15 | $293.9 | $284.9 | $9.06 | 179,000.0 | -0.03% |
| 2025-04-14 | $301.6 | $282.7 | $18.92 | 501,508.0 | -0.20% |
| 2025-04-11 | $298.4 | $285.9 | $12.43 | 514,559.0 | -0.32% |
| 2025-04-10 | $295.1 | $278.7 | $16.34 | 415,867.0 | -3.70% |
| 2025-04-09 | $312.3 | $267.1 | $45.18 | 617,022.0 | +11.70% |
| 2025-04-08 | $293.0 | $266.9 | $26.10 | 380,227.0 | -2.77% |
Lithia Motors Inc 주식 (LAD) 연도별 가격 이력
이 심층 분석에서는 Lithia Motors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lithia Motors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lithia Motors Inc 주식 (LAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $300.0 | $291.6 | $8.36 | 919,226.0 | +2.11% |
| 2025-04 | $312.3 | $262.1 | $50.17 | 9,194,154.0 | -0.27% |
| 2025-03 | $347.6 | $280.7 | $66.88 | 7,310,053.0 | -14.78% |
| 2025-02 | $405.1 | $340.4 | $64.72 | 5,918,628.0 | -8.42% |
| 2025-01 | $384.5 | $335.9 | $48.55 | 8,586,166.0 | +5.22% |
Lithia Motors Inc 주식 (LAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $390.9 | $354.0 | $36.87 | 4,967,002.0 | -7.71% |
| 2024-11 | $405.7 | $332.4 | $73.30 | 6,009,738.0 | +16.41% |
| 2024-10 | $347.6 | $298.1 | $49.51 | 5,826,526.0 | +4.64% |
| 2024-09 | $324.3 | $255.3 | $68.94 | 6,491,610.0 | +5.50% |
| 2024-08 | $306.9 | $272.7 | $34.19 | 6,044,651.0 | +8.96% |
| 2024-07 | $286.7 | $243.0 | $43.68 | 5,751,162.0 | +9.46% |
| 2024-06 | $277.2 | $244.7 | $32.49 | 5,504,199.0 | -0.27% |
| 2024-05 | $287.0 | $244.7 | $42.31 | 4,858,061.0 | -0.49% |
| 2024-04 | $304.1 | $243.0 | $61.13 | 6,839,284.0 | -15.45% |
| 2024-03 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| 2024-02 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| 2024-01 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
Lithia Motors Inc 주식 (LAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| 2023-11 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| 2023-10 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| 2023-09 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| 2023-08 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| 2023-07 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| 2023-06 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| 2023-05 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| 2023-04 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| 2023-03 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| 2023-02 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| 2023-01 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
0.23%
자본화:
|
볼륨(24시간):