Stockscreener 앱 받기
264.06
1.56%
+4.06
시간 외 거래:
264.06
Lithia Motors, Inc. 주식 (LAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $264.6 | $258.9 | $5.71 | 162,659.0 | +1.56% |
| 2024-05-08 | $263.7 | $258.4 | $5.36 | 186,842.0 | -1.33% |
| 2024-05-07 | $267.4 | $260.5 | $6.95 | 267,579.0 | +0.45% |
| 2024-05-06 | $262.6 | $255.0 | $7.56 | 180,656.0 | +3.48% |
| 2024-05-03 | $259.2 | $252.6 | $6.61 | 188,856.0 | +0.91% |
| 2024-05-02 | $256.9 | $250.0 | $6.85 | 304,676.0 | -1.16% |
| 2024-05-01 | $260.6 | $251.6 | $9.04 | 262,000.0 | -0.09% |
| 2024-04-30 | $259.2 | $253.7 | $5.52 | 360,513.0 | -2.66% |
| 2024-04-29 | $267.2 | $260.5 | $6.66 | 234,151.0 | -0.53% |
| 2024-04-26 | $265.2 | $258.0 | $7.20 | 396,367.0 | +1.94% |
| 2024-04-25 | $259.9 | $243.0 | $16.92 | 783,628.0 | +3.78% |
| 2024-04-24 | $261.5 | $247.8 | $13.64 | 686,453.0 | -6.11% |
| 2024-04-23 | $267.2 | $262.5 | $4.74 | 323,330.0 | +1.39% |
| 2024-04-22 | $263.6 | $258.0 | $5.60 | 295,436.0 | -0.05% |
| 2024-04-19 | $264.5 | $258.4 | $6.13 | 218,932.0 | +0.25% |
| 2024-04-18 | $267.6 | $260.1 | $7.52 | 447,941.0 | -0.23% |
| 2024-04-17 | $263.1 | $258.1 | $4.96 | 342,838.0 | +0.24% |
| 2024-04-16 | $261.6 | $256.7 | $4.86 | 215,688.0 | +0.89% |
| 2024-04-15 | $267.9 | $258.0 | $9.87 | 181,338.0 | -2.45% |
| 2024-04-12 | $266.7 | $262.2 | $4.51 | 139,007.0 | -0.72% |
| 2024-04-11 | $268.7 | $260.6 | $8.04 | 410,159.0 | -1.41% |
| 2024-04-10 | $277.9 | $268.5 | $9.35 | 281,699.0 | -3.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $267.4 | $250.0 | $17.44 | 1,715,927.0 | +3.81% |
| 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% |
Lithia Motors, Inc. 주식 (LAD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $241.4 | $185.0 | $56.40 | 7,920,929.0 | -14.45% |
| 2022-11 | $249.7 | $196.0 | $53.69 | 9,457,064.0 | +20.77% |
| 2022-10 | $226.7 | $180.0 | $46.67 | 12,072,226.0 | -7.64% |
| 2022-09 | $265.8 | $209.0 | $56.81 | 8,376,271.0 | -19.17% |
| 2022-08 | $287.1 | $260.3 | $26.83 | 6,398,721.0 | +0.06% |
| 2022-07 | $298.5 | $249.2 | $49.32 | 6,769,122.0 | -3.47% |
| 2022-06 | $314.8 | $252.6 | $62.27 | 5,778,970.0 | -9.74% |
| 2022-05 | $309.9 | $272.2 | $37.73 | 8,696,723.0 | +7.54% |
| 2022-04 | $322.2 | $275.9 | $46.31 | 7,995,392.0 | -5.66% |
| 2022-03 | $349.6 | $299.4 | $50.17 | 5,826,101.0 | -11.94% |
| 2022-02 | $341.4 | $278.8 | $62.63 | 7,280,222.0 | +16.67% |
| 2022-01 | $312.9 | $278.9 | $34.00 | 7,902,411.0 | -1.62% |
1.44%
자본화:
|
볼륨(24시간):