Stockscreener 앱 받기
149.84
0.21%
0.31
시간 외 거래:
149.84
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $151.0 | $146.1 | $4.92 | 3,276,160.0 | +0.21% |
| 2025-10-31 | $151.1 | $147.5 | $3.68 | 2,811,026.0 | +1.02% |
| 2025-10-30 | $150.5 | $147.4 | $3.07 | 3,035,232.0 | -0.78% |
| 2025-10-29 | $152.7 | $149.1 | $3.66 | 1,954,466.0 | -1.24% |
| 2025-10-28 | $153.3 | $150.6 | $2.67 | 1,704,381.0 | -1.37% |
| 2025-10-27 | $154.2 | $151.9 | $2.29 | 1,377,808.0 | +0.20% |
| 2025-10-24 | $155.2 | $152.8 | $2.45 | 1,320,430.0 | -0.31% |
| 2025-10-23 | $158.0 | $152.5 | $5.48 | 1,914,758.0 | -1.81% |
| 2025-10-22 | $159.2 | $154.8 | $4.41 | 1,674,327.0 | -0.69% |
| 2025-10-21 | $158.4 | $156.7 | $1.69 | 1,217,976.0 | +0.30% |
| 2025-10-20 | $158.2 | $155.4 | $2.75 | 1,868,258.0 | +1.02% |
| 2025-10-17 | $156.4 | $151.6 | $4.82 | 3,939,482.0 | +2.29% |
| 2025-10-16 | $156.2 | $150.8 | $5.45 | 1,546,091.0 | -2.27% |
| 2025-10-15 | $156.7 | $152.1 | $4.59 | 2,300,217.0 | +1.57% |
| 2025-10-14 | $154.0 | $151.7 | $2.34 | 1,493,765.0 | -0.67% |
| 2025-10-13 | $155.3 | $153.3 | $1.95 | 2,590,471.0 | +0.59% |
| 2025-10-10 | $154.6 | $151.5 | $3.08 | 2,128,108.0 | +0.14% |
| 2025-10-09 | $153.7 | $149.3 | $4.42 | 4,735,061.0 | +1.87% |
| 2025-10-08 | $152.9 | $149.0 | $3.87 | 6,469,086.0 | -3.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $151.0 | $146.1 | $4.92 | 6,552,320.0 | +0.21% |
| 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% |
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% |
0.18%
0.19%
자본화:
|
볼륨(24시간):