Stockscreener 앱 받기
155.33
0.39%
-0.61
시간 외 거래:
155.34
0.010
+0.01%
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $156.0 | $153.9 | $2.14 | 2,298,745.0 | -0.39% |
| 2025-10-06 | $156.4 | $153.0 | $3.40 | 1,893,887.0 | -0.24% |
| 2025-10-03 | $156.7 | $152.9 | $3.78 | 2,435,912.0 | -0.22% |
| 2025-10-02 | $159.5 | $155.4 | $4.14 | 2,169,015.0 | -1.39% |
| 2025-10-01 | $162.0 | $156.6 | $5.34 | 3,391,819.0 | -2.77% |
| 2025-09-30 | $168.1 | $163.4 | $4.73 | 6,746,613.0 | -0.58% |
| 2025-09-29 | $165.6 | $160.5 | $5.07 | 2,602,366.0 | +1.59% |
| 2025-09-26 | $163.2 | $161.3 | $1.90 | 1,966,046.0 | -0.12% |
| 2025-09-25 | $162.9 | $159.9 | $2.93 | 1,969,209.0 | -0.06% |
| 2025-09-24 | $164.7 | $161.8 | $2.89 | 1,889,559.0 | -1.25% |
| 2025-09-23 | $166.2 | $163.3 | $2.84 | 1,407,557.0 | -0.62% |
| 2025-09-22 | $165.6 | $161.6 | $3.97 | 1,982,751.0 | +0.87% |
| 2025-09-19 | $164.7 | $161.4 | $3.29 | 3,821,158.0 | -0.58% |
| 2025-09-18 | $169.8 | $163.2 | $6.64 | 4,223,583.0 | -2.77% |
| 2025-09-17 | $171.4 | $167.8 | $3.53 | 3,167,563.0 | -0.62% |
| 2025-09-16 | $170.9 | $166.8 | $4.12 | 3,102,069.0 | -1.14% |
| 2025-09-15 | $175.2 | $171.6 | $3.64 | 4,166,073.0 | -0.78% |
| 2025-09-12 | $175.2 | $172.7 | $2.53 | 1,310,069.0 | -0.19% |
| 2025-09-11 | $174.4 | $170.7 | $3.76 | 2,456,258.0 | +1.85% |
| 2025-09-10 | $172.1 | $169.4 | $2.66 | 1,610,581.0 | +0.35% |
| 2025-09-09 | $170.9 | $168.2 | $2.62 | 1,630,352.0 | +0.53% |
Live Nation Entertainment Inc 주식 (LYV) 연도별 가격 이력
이 심층 분석에서는 Live Nation Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Nation Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $162.0 | $152.9 | $9.04 | 14,488,123.0 | -4.94% |
| 2025-09 | $175.2 | $159.9 | $15.30 | 54,227,847.0 | -1.86% |
| 2025-08 | $167.2 | $143.2 | $23.97 | 43,298,923.0 | +12.72% |
| 2025-07 | $155.1 | $142.2 | $12.83 | 41,256,099.0 | -2.37% |
| 2025-06 | $151.9 | $134.8 | $17.04 | 62,371,611.0 | +10.27% |
| 2025-05 | $148.5 | $128.7 | $19.76 | 56,387,290.0 | +3.58% |
| 2025-04 | $134.8 | $113.2 | $21.63 | 53,433,192.0 | +1.43% |
| 2025-03 | $145.8 | $112.9 | $32.91 | 58,611,093.0 | -8.91% |
| 2025-02 | $157.8 | $139.7 | $18.08 | 49,401,544.0 | -0.91% |
| 2025-01 | $145.3 | $127.1 | $18.25 | 33,030,563.0 | +11.72% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.2 | $129.5 | $9.73 | 42,531,088.0 | -5.24% |
| 2024-11 | $141.2 | $116.5 | $24.72 | 58,460,840.0 | +18.02% |
| 2024-10 | $119.5 | $107.7 | $11.82 | 42,447,895.0 | +6.99% |
| 2024-09 | $109.8 | $92.57 | $17.26 | 42,110,203.0 | +12.10% |
| 2024-08 | $99.72 | $87.33 | $12.39 | 31,573,973.0 | +1.54% |
| 2024-07 | $100.0 | $92.19 | $7.81 | 40,120,517.0 | +2.61% |
| 2024-06 | $94.61 | $86.81 | $7.80 | 41,925,845.0 | +0.00% |
| 2024-05 | $102.8 | $87.61 | $15.23 | 50,327,020.0 | +5.43% |
| 2024-04 | $106.7 | $87.78 | $18.93 | 51,006,676.0 | -15.94% |
| 2024-03 | $107.2 | $96.41 | $10.83 | 44,391,147.0 | +9.06% |
| 2024-02 | $101.5 | $86.67 | $14.83 | 51,317,747.0 | +9.15% |
| 2024-01 | $94.19 | $88.07 | $6.13 | 40,068,672.0 | -5.07% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.07 | $81.38 | $13.69 | 45,272,193.0 | +11.14% |
| 2023-11 | $91.12 | $79.49 | $11.63 | 45,786,287.0 | +5.25% |
| 2023-10 | $88.13 | $76.48 | $11.65 | 38,463,432.0 | -3.64% |
| 2023-09 | $85.27 | $78.63 | $6.64 | 37,897,029.0 | -1.76% |
| 2023-08 | $89.59 | $83.23 | $6.36 | 35,693,014.0 | -3.67% |
| 2023-07 | $101.7 | $81.04 | $20.70 | 56,480,266.0 | -3.69% |
| 2023-06 | $91.44 | $79.37 | $12.07 | 36,442,874.0 | +13.97% |
| 2023-05 | $85.70 | $66.38 | $19.33 | 46,581,665.0 | +17.94% |
| 2023-04 | $71.18 | $64.96 | $6.22 | 25,078,970.0 | -3.17% |
| 2023-03 | $73.86 | $64.25 | $9.61 | 42,479,969.0 | -2.86% |
| 2023-02 | $83.10 | $68.21 | $14.89 | 42,601,785.0 | -10.47% |
| 2023-01 | $81.27 | $68.52 | $12.75 | 43,620,334.0 | +15.41% |
2.52%
자본화:
|
볼륨(24시간):