Stockscreener 앱 받기
80.54
1.12%
-0.91
시간 외 거래:
80.01
-0.53
-0.66%
Lumentum Holdings Inc 주식 (LITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $82.03 | $80.01 | $2.02 | 1,338,159.0 | -1.12% |
| 2024-11-15 | $84.45 | $79.94 | $4.51 | 1,778,063.0 | -4.32% |
| 2024-11-14 | $88.85 | $84.99 | $3.86 | 1,749,624.0 | -3.33% |
| 2024-11-13 | $88.53 | $86.50 | $2.03 | 1,961,113.0 | +1.63% |
| 2024-11-12 | $88.69 | $85.87 | $2.82 | 2,120,491.0 | -0.08% |
| 2024-11-11 | $89.70 | $84.86 | $4.84 | 3,099,843.0 | +3.42% |
| 2024-11-08 | $88.00 | $81.03 | $6.97 | 7,384,010.0 | +13.86% |
| 2024-11-07 | $73.90 | $72.07 | $1.83 | 2,846,646.0 | +2.32% |
| 2024-11-06 | $72.77 | $67.90 | $4.87 | 4,218,305.0 | +8.75% |
| 2024-11-05 | $66.64 | $64.60 | $2.04 | 1,667,061.0 | +3.13% |
| 2024-11-04 | $65.64 | $64.13 | $1.51 | 1,243,995.0 | -1.81% |
| 2024-11-01 | $65.69 | $62.38 | $3.31 | 1,438,908.0 | +2.32% |
| 2024-10-31 | $65.09 | $62.78 | $2.31 | 1,248,667.0 | -2.26% |
| 2024-10-30 | $66.28 | $64.62 | $1.66 | 1,012,598.0 | -0.62% |
| 2024-10-29 | $66.59 | $64.87 | $1.72 | 995,899.0 | +1.23% |
| 2024-10-28 | $65.70 | $64.46 | $1.24 | 759,902.0 | +0.92% |
| 2024-10-25 | $65.08 | $63.70 | $1.38 | 839,410.0 | -0.42% |
| 2024-10-24 | $66.20 | $64.23 | $1.97 | 983,761.0 | -1.55% |
| 2024-10-23 | $67.54 | $65.06 | $2.48 | 1,318,125.0 | -1.32% |
| 2024-10-22 | $67.72 | $65.20 | $2.52 | 1,464,738.0 | +1.49% |
Lumentum Holdings Inc 주식 (LITE) 연도별 가격 이력
이 심층 분석에서는 Lumentum Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lumentum Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.70 | $62.38 | $27.32 | 32,184,377.0 | +26.10% |
| 2024-10 | $71.07 | $60.84 | $10.23 | 31,410,690.0 | +0.77% |
| 2024-09 | $65.52 | $50.29 | $15.23 | 29,982,452.0 | +10.02% |
| 2024-08 | $59.18 | $38.28 | $20.90 | 46,106,717.0 | +11.26% |
| 2024-07 | $60.40 | $48.56 | $11.84 | 28,123,470.0 | +1.69% |
| 2024-06 | $51.50 | $42.98 | $8.52 | 15,019,703.0 | +17.06% |
| 2024-05 | $48.12 | $40.81 | $7.31 | 29,170,573.0 | -0.59% |
| 2024-04 | $48.72 | $40.74 | $7.98 | 19,276,067.0 | -7.58% |
| 2024-03 | $53.17 | $45.10 | $8.07 | 29,162,916.0 | -2.31% |
| 2024-02 | $60.99 | $45.38 | $15.61 | 45,897,403.0 | -11.78% |
| 2024-01 | $57.24 | $48.86 | $8.38 | 21,248,191.0 | +4.81% |
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.60 | $41.05 | $13.55 | 21,976,634.0 | +22.48% |
| 2023-11 | $46.40 | $37.99 | $8.41 | 27,053,510.0 | +9.16% |
| 2023-10 | $46.14 | $35.35 | $10.79 | 28,723,127.0 | -13.21% |
| 2023-09 | $54.40 | $43.41 | $10.99 | 25,571,032.0 | -16.53% |
| 2023-08 | $54.66 | $44.75 | $9.91 | 41,365,981.0 | +3.38% |
| 2023-07 | $58.09 | $50.02 | $8.07 | 28,913,607.0 | -7.70% |
| 2023-06 | $65.16 | $49.19 | $15.97 | 52,705,108.0 | +7.24% |
| 2023-05 | $55.29 | $42.00 | $13.29 | 31,523,290.0 | +9.64% |
| 2023-04 | $53.83 | $44.94 | $8.89 | 20,537,232.0 | -10.66% |
| 2023-03 | $54.99 | $48.97 | $6.02 | 21,942,760.0 | +0.37% |
| 2023-02 | $63.44 | $51.84 | $11.60 | 22,838,523.0 | -10.58% |
| 2023-01 | $61.00 | $52.18 | $8.82 | 13,325,708.0 | +15.35% |
Lumentum Holdings Inc 주식 (LITE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.81 | $48.73 | $8.09 | 20,735,239.0 | -5.04% |
| 2022-11 | $75.56 | $52.12 | $23.44 | 32,008,655.0 | -26.21% |
| 2022-10 | $75.06 | $65.66 | $9.40 | 15,107,181.0 | +8.58% |
| 2022-09 | $83.07 | $68.00 | $15.07 | 16,902,122.0 | -17.93% |
| 2022-08 | $96.46 | $83.40 | $13.06 | 19,500,950.0 | -7.64% |
| 2022-07 | $91.00 | $75.13 | $15.87 | 10,706,479.0 | +13.90% |
| 2022-06 | $88.64 | $73.97 | $14.67 | 18,045,240.0 | -7.74% |
| 2022-05 | $92.36 | $80.86 | $11.50 | 25,985,588.0 | +6.00% |
| 2022-04 | $98.32 | $80.57 | $17.75 | 13,974,629.0 | -16.79% |
| 2022-03 | $105.0 | $84.94 | $20.11 | 25,682,153.0 | -1.27% |
| 2022-02 | $102.3 | $85.18 | $17.09 | 23,124,614.0 | -2.58% |
| 2022-01 | $108.9 | $94.00 | $14.90 | 16,405,402.0 | -4.06% |
3.91%
0.95%
자본화:
|
볼륨(24시간):