Stockscreener 앱 받기
316.36
1.16%
-3.72
Lithia Motors Inc 주식 (LAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $318.8 | $313.0 | $5.87 | 213,556.0 | -1.16% |
| 2025-06-03 | $320.2 | $311.7 | $8.47 | 204,087.0 | +2.02% |
| 2025-06-02 | $318.2 | $306.4 | $11.81 | 233,510.0 | -1.00% |
| 2025-05-30 | $318.4 | $311.9 | $6.44 | 347,928.0 | +0.85% |
| 2025-05-29 | $317.2 | $310.9 | $6.36 | 249,967.0 | +0.12% |
| 2025-05-28 | $318.6 | $313.6 | $4.94 | 254,982.0 | -0.64% |
| 2025-05-27 | $316.9 | $311.0 | $5.86 | 211,466.0 | +1.42% |
| 2025-05-23 | $311.9 | $301.5 | $10.38 | 239,428.0 | +1.26% |
| 2025-05-22 | $310.2 | $304.1 | $6.15 | 344,500.0 | +0.63% |
| 2025-05-21 | $315.8 | $305.2 | $10.58 | 361,545.0 | -4.17% |
| 2025-05-20 | $323.8 | $317.2 | $6.56 | 272,242.0 | -0.97% |
| 2025-05-19 | $323.8 | $319.1 | $4.70 | 328,245.0 | -0.46% |
| 2025-05-16 | $324.5 | $317.8 | $6.63 | 167,340.0 | +0.99% |
| 2025-05-15 | $323.5 | $319.0 | $4.49 | 259,862.0 | -0.83% |
| 2025-05-14 | $327.0 | $317.6 | $9.36 | 237,567.0 | -0.76% |
| 2025-05-13 | $329.2 | $322.0 | $7.24 | 221,465.0 | +1.17% |
| 2025-05-12 | $329.3 | $318.0 | $11.25 | 285,479.0 | +5.28% |
| 2025-05-09 | $308.7 | $302.0 | $6.73 | 191,034.0 | +0.63% |
| 2025-05-08 | $305.7 | $298.3 | $7.43 | 308,491.0 | +2.64% |
| 2025-05-07 | $302.1 | $293.7 | $8.41 | 198,375.0 | -0.38% |
| 2025-05-06 | $299.3 | $293.6 | $5.74 | 144,913.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $320.2 | $306.4 | $13.78 | 864,709.0 | -0.17% |
| 2025-05 | $329.3 | $291.6 | $37.62 | 5,396,587.0 | +8.25% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):