Stockscreener 앱 받기
287.48
2.25%
-6.63
시간 외 거래:
287.48
Lithia Motors Inc 주식 (LAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $298.7 | $285.7 | $13.05 | 348,110.0 | -2.25% |
| 2025-11-19 | $297.9 | $292.0 | $5.83 | 293,985.0 | +0.04% |
| 2025-11-18 | $294.6 | $284.0 | $10.60 | 329,557.0 | +3.07% |
| 2025-11-17 | $296.0 | $285.2 | $10.71 | 448,805.0 | -2.97% |
| 2025-11-14 | $299.5 | $292.7 | $6.79 | 370,805.0 | -1.80% |
| 2025-11-13 | $303.9 | $296.7 | $7.18 | 369,624.0 | -0.18% |
| 2025-11-12 | $303.9 | $295.0 | $8.94 | 317,111.0 | +2.13% |
| 2025-11-11 | $300.1 | $292.8 | $7.31 | 186,358.0 | -0.21% |
| 2025-11-10 | $297.3 | $291.7 | $5.54 | 194,369.0 | +0.34% |
| 2025-11-07 | $297.3 | $289.3 | $7.96 | 210,309.0 | +0.98% |
| 2025-11-06 | $297.3 | $289.0 | $8.27 | 316,992.0 | -2.60% |
| 2025-11-05 | $304.0 | $295.6 | $8.36 | 263,482.0 | +0.10% |
| 2025-11-04 | $306.1 | $297.6 | $8.45 | 332,594.0 | -3.35% |
| 2025-11-03 | $314.6 | $301.6 | $13.04 | 363,959.0 | -1.87% |
| 2025-10-31 | $317.2 | $312.2 | $4.96 | 303,264.0 | -0.14% |
| 2025-10-30 | $324.5 | $312.3 | $12.19 | 388,630.0 | -2.30% |
| 2025-10-29 | $326.7 | $314.7 | $11.98 | 301,837.0 | +1.12% |
| 2025-10-28 | $324.3 | $316.8 | $7.52 | 424,156.0 | -1.06% |
| 2025-10-27 | $341.3 | $320.7 | $20.62 | 555,499.0 | -2.97% |
| 2025-10-24 | $337.9 | $327.1 | $10.82 | 406,570.0 | +2.11% |
| 2025-10-23 | $331.2 | $300.0 | $31.17 | 657,163.0 | +5.32% |
| 2025-10-22 | $320.3 | $298.0 | $22.29 | 769,059.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $314.6 | $284.0 | $30.63 | 4,694,170.0 | -8.47% |
| 2025-10 | $341.3 | $297.9 | $43.44 | 7,520,201.0 | -0.61% |
| 2025-09 | $347.9 | $311.0 | $36.90 | 5,724,546.0 | -6.14% |
| 2025-08 | $343.3 | $283.5 | $59.79 | 6,775,834.0 | +16.90% |
| 2025-07 | $359.0 | $285.0 | $74.00 | 7,189,693.0 | -14.75% |
| 2025-06 | $343.2 | $306.4 | $36.76 | 4,483,343.0 | +6.60% |
| 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% |
0.67%
자본화:
|
볼륨(24시간):