Stockscreener 앱 받기
170.61
1.40%
2.198
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $171.3 | $166.8 | $4.47 | 846,573.0 | +1.30% |
| 2026-05-29 | $170.9 | $166.0 | $4.94 | 3,556,719.0 | +0.83% |
| 2026-05-28 | $168.6 | $164.2 | $4.33 | 1,683,762.0 | +0.28% |
| 2026-05-27 | $168.9 | $165.7 | $3.27 | 2,170,960.0 | +0.02% |
| 2026-05-26 | $169.3 | $166.1 | $3.23 | 2,058,827.0 | +0.59% |
| 2026-05-22 | $167.0 | $164.2 | $2.86 | 1,217,263.0 | -0.26% |
| 2026-05-21 | $168.0 | $161.4 | $6.59 | 2,203,485.0 | +0.94% |
| 2026-05-20 | $165.1 | $159.7 | $5.40 | 4,741,713.0 | +0.88% |
| 2026-05-19 | $166.8 | $163.0 | $3.75 | 2,494,115.0 | -2.67% |
| 2026-05-18 | $170.8 | $167.1 | $3.76 | 1,442,957.0 | -0.82% |
| 2026-05-15 | $169.9 | $167.2 | $2.72 | 1,923,969.0 | -0.66% |
| 2026-05-14 | $173.1 | $168.3 | $4.82 | 2,027,486.0 | +0.91% |
| 2026-05-13 | $170.2 | $163.9 | $6.28 | 2,137,475.0 | +1.68% |
| 2026-05-12 | $167.4 | $161.6 | $5.84 | 2,341,038.0 | +1.64% |
| 2026-05-11 | $164.6 | $159.8 | $4.80 | 2,499,076.0 | -0.17% |
| 2026-05-08 | $167.0 | $162.2 | $4.76 | 3,562,191.0 | -1.49% |
| 2026-05-07 | $169.7 | $162.3 | $7.45 | 4,426,457.0 | -1.23% |
| 2026-05-06 | $169.9 | $159.2 | $10.71 | 6,608,148.0 | +6.71% |
| 2026-05-05 | $159.3 | $156.2 | $3.07 | 3,483,860.0 | -0.20% |
| 2026-05-04 | $158.7 | $156.4 | $2.31 | 2,288,719.0 | -0.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $173.1 | $156.1 | $17.07 | 56,154,880.0 | +8.01% |
| 2026-04 | $168.6 | $149.3 | $19.29 | 57,961,415.0 | +3.56% |
| 2026-03 | $167.6 | $144.0 | $23.56 | 70,113,030.0 | -5.94% |
| 2026-02 | $168.5 | $136.4 | $32.12 | 61,164,214.0 | +11.47% |
| 2026-01 | $149.9 | $137.5 | $12.41 | 52,520,210.0 | +2.07% |
Live Nation Entertainment Inc 주식 (LYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $146.6 | $128.5 | $18.10 | 57,598,500.0 | +9.62% |
| 2025-11 | $152.6 | $125.3 | $27.27 | 72,032,139.0 | -12.09% |
| 2025-10 | $162.0 | $147.4 | $14.58 | 56,270,321.0 | -8.49% |
| 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% |
2.28%
0.00%
자본화:
|
볼륨(24시간):