Stockscreener 앱 받기
181.82
0.11%
-0.20
Live Nation Entertainment Inc 주식 (LYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $183.2 | $181.2 | $2.03 | 1,596,618.0 | -0.11% |
| 2026-08-20 | $186.1 | $181.6 | $4.54 | 1,535,300.0 | -1.18% |
| 2026-08-19 | $185.7 | $180.0 | $5.64 | 1,606,643.0 | +2.42% |
| 2026-08-18 | $185.0 | $179.8 | $5.17 | 1,478,591.0 | -2.49% |
| 2026-08-17 | $187.3 | $184.2 | $3.12 | 1,629,178.0 | -2.13% |
| 2026-08-14 | $189.2 | $186.1 | $3.16 | 1,162,896.0 | +1.29% |
| 2026-08-13 | $188.1 | $185.4 | $2.73 | 3,059,211.0 | +0.39% |
| 2026-08-12 | $185.8 | $182.1 | $3.77 | 1,576,937.0 | +1.09% |
| 2026-08-11 | $185.9 | $183.0 | $2.86 | 1,797,457.0 | -0.71% |
| 2026-08-10 | $184.7 | $179.5 | $5.19 | 1,986,932.0 | +2.20% |
| 2026-08-07 | $184.2 | $179.8 | $4.33 | 1,304,625.0 | -0.61% |
| 2026-08-06 | $184.5 | $180.8 | $3.70 | 1,651,713.0 | -0.95% |
| 2026-08-05 | $185.7 | $182.6 | $3.05 | 1,345,592.0 | -0.10% |
| 2026-08-04 | $185.4 | $181.5 | $3.91 | 3,000,128.0 | +1.11% |
| 2026-08-03 | $182.0 | $174.8 | $7.18 | 3,210,281.0 | +4.31% |
| 2026-07-31 | $187.2 | $171.0 | $16.20 | 4,295,725.0 | -5.10% |
| 2026-07-30 | $185.3 | $180.6 | $4.74 | 4,111,218.0 | -0.47% |
| 2026-07-29 | $184.6 | $179.2 | $5.41 | 2,344,329.0 | +1.97% |
| 2026-07-28 | $182.6 | $179.1 | $3.55 | 1,615,462.0 | +0.82% |
| 2026-07-27 | $180.8 | $178.3 | $2.48 | 1,704,465.0 | +1.22% |
| 2026-07-24 | $178.5 | $175.3 | $3.22 | 1,390,952.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $189.2 | $174.8 | $14.43 | 29,538,720.0 | +4.38% |
| 2026-07 | $188.0 | $171.0 | $17.00 | 44,593,966.0 | -4.87% |
| 2026-06 | $184.9 | $158.0 | $26.84 | 57,837,252.0 | +8.73% |
| 2026-05 | $173.1 | $156.1 | $17.07 | 55,308,307.0 | +6.63% |
| 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% |
0.85%
자본화:
|
볼륨(24시간):