Lazydays Holdings Inc. Common Stockのデータ

Lazydays Holdings Inc. Common Stockの基本情報

名前 Lazydays Holdings Inc. Common Stock
ティッカー LAZY
国 United States
上場年 nan
セクター Consumer Durables

Lazydays Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.0 20.56 20.74 23.26 384600.0 23.26
2021-02-12 21.15 19.95 20.58 20.64 103600.0 20.64
2021-02-11 20.97 19.74 19.98 20.85 119500.0 20.85
2021-02-10 20.45 18.94 20.2 19.69 127200.0 19.69
2021-02-09 20.15 19.41 20.0 19.97 87200.0 19.97
2021-02-08 20.06 18.82 18.95 19.97 134800.0 19.97
2021-02-05 19.45 18.51 19.39 18.73 73100.0 18.73
2021-02-04 19.47 18.1 18.69 19.32 132600.0 19.32
2021-02-03 18.58 17.75 18.47 18.58 90500.0 18.58
2021-02-02 18.58 17.59 18.12 18.16 114900.0 18.16
2021-02-01 18.16 17.06 17.76 17.73 134100.0 17.73
2021-01-29 17.75 15.94 17.41 17.16 185700.0 17.16
2021-01-28 18.71 16.65 18.25 16.91 118500.0 16.91
2021-01-27 19.58 17.15 19.42 17.75 208000.0 17.75
2021-01-26 20.48 19.2 20.48 19.83 119800.0 19.83
2021-01-25 21.35 19.25 19.82 20.19 220300.0 20.19
2021-01-22 19.79 18.81 19.55 19.36 62600.0 19.36
2021-01-21 20.6 19.09 20.58 19.82 119400.0 19.82
2021-01-20 20.29 18.82 18.89 20.1 267800.0 20.1
2021-01-19 19.37 17.6 18.7 18.68 130600.0 18.68
2021-01-15 18.49 17.34 18.2 17.63 104100.0 17.63
2021-01-14 18.89 18.05 18.24 18.23 119400.0 18.23
2021-01-13 19.17 17.75 19.17 17.97 133100.0 17.97
2021-01-12 19.4 18.12 18.42 19.31 164700.0 19.31
2021-01-11 18.46 17.1 17.79 18.27 124700.0 18.27
2021-01-08 19.82 17.0 19.49 17.83 253700.0 17.83
2021-01-07 19.39 17.45 17.56 19.14 367800.0 19.14
2021-01-06 17.69 16.31 16.31 17.4 176600.0 17.4
2021-01-05 17.36 16.12 16.35 16.18 163700.0 16.18
2021-01-04 17.79 15.52 16.38 16.38 221000.0 16.38
2020-12-31 16.29 15.89 16.0 16.25 92100.0 16.25
2020-12-30 16.25 15.1 15.98 15.99 60200.0 15.99
2020-12-29 16.04 15.0 15.8 15.91 76900.0 15.91
2020-12-28 16.53 15.41 15.8 15.74 180700.0 15.74
2020-12-24 16.07 15.34 15.96 15.55 69700.0 15.55
2020-12-23 16.69 15.31 15.38 15.8 244200.0 15.8
2020-12-22 15.5 14.24 14.54 15.33 192100.0 15.33
2020-12-21 14.74 14.11 14.25 14.24 184200.0 14.24
2020-12-18 15.07 14.19 14.89 14.65 109900.0 14.65
2020-12-17 15.17 14.01 14.57 14.75 134300.0 14.75
2020-12-16 15.25 14.5 14.96 14.62 79800.0 14.62
2020-12-15 15.25 14.5 15.13 14.8 187000.0 14.8
2020-12-14 15.96 14.81 15.44 14.91 137400.0 14.91
2020-12-11 14.98 14.1 14.1 14.86 109200.0 14.86
2020-12-10 14.29 13.81 13.95 14.25 77700.0 14.25
2020-12-09 14.96 13.82 14.95 14.22 206300.0 14.22
2020-12-08 15.28 14.26 15.28 14.57 152900.0 14.57
2020-12-07 16.58 14.8 16.35 15.29 139300.0 15.29
2020-12-04 16.68 15.75 16.05 16.28 55200.0 16.28
2020-12-03 16.43 15.69 16.35 15.73 72900.0 15.73
2020-12-02 17.18 15.8 16.5 16.25 82300.0 16.25
2020-12-01 17.53 16.52 16.52 16.61 136800.0 16.61
2020-11-30 16.85 16.05 16.71 16.5 211100.0 16.5
2020-11-27 16.59 15.55 15.55 16.03 154300.0 16.03
2020-11-25 15.94 15.1 15.54 15.3 184400.0 15.3
2020-11-24 14.6 13.76 14.07 14.52 113600.0 14.52
2020-11-23 14.5 13.06 13.4 14.15 167400.0 14.15
2020-11-20 14.18 12.67 13.99 13.57 325100.0 13.57
2020-11-19 14.79 13.76 14.79 14.09 151400.0 14.09
2020-11-18 15.25 14.76 15.14 14.81 61100.0 14.81
2020-11-17 15.24 14.66 15.1 15.14 74500.0 15.14
2020-11-16 15.49 14.8 15.12 15.09 123900.0 15.09
2020-11-13 14.94 14.49 14.5 14.71 104100.0 14.71
2020-11-12 14.97 14.0 14.1 14.31 76500.0 14.31
2020-11-11 14.36 13.84 14.02 14.23 123900.0 14.23
2020-11-10 14.45 13.4 13.4 14.01 157000.0 14.01
2020-11-09 16.45 13.29 16.06 13.44 329800.0 13.44
2020-11-06 16.8 15.29 16.5 15.75 137300.0 15.75
2020-11-05 16.64 15.87 15.99 16.46 223200.0 16.46
2020-11-04 15.71 13.9 14.9 15.55 261500.0 15.55
2020-11-03 15.4 14.17 14.3 15.4 122700.0 15.4
2020-11-02 15.15 14.07 14.08 14.07 202300.0 14.07
2020-10-30 14.6 13.33 14.35 13.88 124800.0 13.88
2020-10-29 14.96 14.37 14.56 14.48 107000.0 14.48
2020-10-28 14.5 13.5 13.68 14.34 158800.0 14.34
2020-10-27 15.08 14.0 14.41 14.11 131300.0 14.11
2020-10-26 15.02 13.73 15.02 14.53 292000.0 14.53
2020-10-23 15.71 15.03 15.71 15.22 72300.0 15.22
2020-10-22 15.8 14.89 14.89 15.57 139700.0 15.57
2020-10-21 16.8 15.0 16.47 15.29 357200.0 15.29
2020-10-20 17.58 16.47 17.1 16.62 281300.0 16.62
2020-10-19 18.89 16.45 17.87 17.01 858600.0 17.01
2020-10-16 17.69 14.89 16.01 17.19 1345700.0 17.19
2020-10-15 15.12 14.09 14.9 14.19 619400.0 14.19
2020-10-14 15.85 14.0 14.8 15.28 973900.0 15.28
2020-10-13 17.16 15.48 15.48 16.8 376000.0 16.8
2020-10-12 15.59 13.45 14.0 15.34 316900.0 15.34
2020-10-09 14.41 13.22 14.41 13.78 97200.0 13.78
2020-10-08 14.42 13.8 14.3 14.16 132900.0 14.16
2020-10-07 14.25 13.41 13.59 14.0 134100.0 14.0
2020-10-06 13.83 12.75 12.9 13.26 175400.0 13.26
2020-10-05 12.82 12.23 12.75 12.66 80300.0 12.66
2020-10-02 12.52 12.2 12.36 12.46 48500.0 12.46
2020-10-01 12.91 12.27 12.75 12.7 69300.0 12.7
2020-09-30 13.16 11.8 11.94 12.68 77300.0 12.68
2020-09-29 12.44 11.78 12.06 11.8 36200.0 11.8
2020-09-28 12.47 11.8 12.0 12.06 58600.0 12.06
2020-09-25 11.96 11.51 11.96 11.79 89100.0 11.79
2020-09-24 12.71 11.85 12.71 11.96 72900.0 11.96
2020-09-23 13.02 12.71 13.02 12.75 57800.0 12.75
2020-09-22 13.3 12.91 13.03 13.17 88900.0 13.17
2020-09-21 12.93 12.5 12.81 12.91 110100.0 12.91
2020-09-18 13.58 12.83 13.26 13.18 160700.0 13.18
2020-09-17 13.42 12.82 13.05 13.3 63900.0 13.3
2020-09-16 13.79 12.81 13.61 13.17 152100.0 13.17
2020-09-15 13.98 13.32 13.95 13.44 61500.0 13.44
2020-09-14 14.09 13.44 13.53 13.74 125900.0 13.74
2020-09-11 14.08 13.19 13.55 13.39 69700.0 13.39
2020-09-10 13.99 13.36 13.68 13.52 99000.0 13.52
2020-09-09 13.67 12.94 13.14 13.63 134000.0 13.63
2020-09-08 13.68 12.51 12.85 13.09 159000.0 13.09
2020-09-04 13.07 12.04 12.68 12.96 138700.0 12.96
2020-09-03 13.58 12.05 13.45 12.44 139000.0 12.44
2020-09-02 14.29 12.51 12.64 13.6 486100.0 13.6
2020-09-01 12.22 10.5 10.88 12.01 217000.0 12.01
2020-08-31 12.34 10.46 12.2 10.88 345700.0 10.88
2020-08-28 12.78 12.2 12.32 12.28 57400.0 12.28
2020-08-27 12.82 12.22 12.78 12.23 75300.0 12.23
2020-08-26 12.97 12.15 12.36 12.78 138900.0 12.78
2020-08-25 13.03 12.04 12.04 12.59 284700.0 12.59
2020-08-24 13.27 11.33 12.94 12.0 218100.0 12.0
2020-08-21 13.65 12.26 13.6 12.77 376300.0 12.77
2020-08-20 14.64 13.7 14.47 13.72 342400.0 13.72
2020-08-19 15.0 14.31 14.93 14.64 154200.0 14.64
2020-08-18 15.99 14.25 15.99 15.0 257000.0 15.0
2020-08-17 16.09 15.12 16.02 15.55 374300.0 15.55
2020-08-14 16.26 14.82 15.93 14.97 272000.0 14.97
2020-08-13 15.74 14.9 15.67 15.32 268700.0 15.32
2020-08-12 15.28 14.23 14.23 14.68 184200.0 14.68
2020-08-11 14.94 14.02 14.75 14.1 182300.0 14.1
2020-08-10 15.2 13.8 14.0 14.38 499700.0 14.38
2020-08-07 13.21 12.58 12.7 12.95 114300.0 12.95
2020-08-06 13.63 12.59 13.42 12.66 114400.0 12.66
2020-08-05 13.66 13.1 13.1 13.42 93700.0 13.42
2020-08-04 13.9 12.72 13.76 12.99 143900.0 12.99
2020-08-03 14.16 12.93 13.0 13.62 322000.0 13.62
2020-07-31 13.35 12.39 12.39 12.8 321400.0 12.8
2020-07-30 13.44 12.0 13.0 12.16 305000.0 12.16
2020-07-29 13.76 11.95 13.45 13.29 259000.0 13.29
2020-07-28 13.9 13.2 13.4 13.51 328700.0 13.51
2020-07-27 13.4 12.35 12.66 13.33 533600.0 13.33
2020-07-24 12.15 11.41 11.65 12.15 167500.0 12.15
2020-07-23 12.08 11.28 12.0 11.5 239800.0 11.5
2020-07-22 11.95 11.2 11.2 11.82 453400.0 11.82
2020-07-21 11.35 10.52 10.52 11.09 303300.0 11.09
2020-07-20 11.34 10.42 10.98 10.52 259600.0 10.52
2020-07-17 10.86 9.85 9.94 10.75 614700.0 10.75
2020-07-16 10.49 9.49 10.49 9.81 77700.0 9.81
2020-07-15 10.7 10.28 10.65 10.36 76600.0 10.36
2020-07-14 10.85 9.98 10.36 10.35 145300.0 10.35
2020-07-13 11.0 9.95 10.3 10.6 400600.0 10.6
2020-07-10 10.07 8.0 8.19 9.96 531200.0 9.96
2020-07-09 8.8 8.2 8.73 8.42 8700.0 8.42
2020-07-08 8.69 8.0 8.39 8.62 51900.0 8.62
2020-07-07 8.6 8.15 8.52 8.4 24500.0 8.4
2020-07-06 9.0 8.55 9.0 8.69 31400.0 8.69
2020-07-02 8.65 8.25 8.35 8.51 30000.0 8.51
2020-07-01 8.65 8.02 8.4 8.1 51700.0 8.1
2020-06-30 8.85 7.14 7.3 8.71 231800.0 8.71
2020-06-29 7.61 7.23 7.61 7.39 38400.0 7.39
2020-06-26 7.7 7.08 7.45 7.66 34300.0 7.66
2020-06-25 7.59 7.13 7.47 7.51 52100.0 7.51
2020-06-24 7.9 7.19 7.9 7.54 37800.0 7.54
2020-06-23 8.2 7.91 7.99 7.91 62200.0 7.91
2020-06-22 8.0 7.61 7.85 7.87 44400.0 7.87
2020-06-19 8.0 7.76 8.0 7.86 22800.0 7.86
2020-06-18 7.95 7.24 7.81 7.95 27000.0 7.95
2020-06-17 8.27 7.69 8.1 7.91 19800.0 7.91
2020-06-16 8.42 7.91 8.11 8.12 71600.0 8.12
2020-06-15 8.13 7.43 7.6 8.07 67300.0 8.07
2020-06-12 8.2 7.75 7.87 7.96 113600.0 7.96
2020-06-11 8.75 7.5 8.75 7.5 104700.0 7.5
2020-06-10 9.05 7.11 7.59 8.54 347500.0 8.54
2020-06-09 7.18 6.7 6.75 7.06 39400.0 7.06
2020-06-08 7.2 6.49 6.5 7.16 180900.0 7.16
2020-06-05 6.68 5.97 6.21 6.4 102000.0 6.4
2020-06-04 6.37 5.92 6.37 5.97 29000.0 5.97
2020-06-03 6.4 5.95 6.0 6.25 53000.0 6.25
2020-06-02 6.61 6.01 6.61 6.1 25600.0 6.1
2020-06-01 6.45 6.0 6.0 6.3 40900.0 6.3
2020-05-29 6.97 5.75 6.26 6.08 70400.0 6.08
2020-05-28 7.1 6.2 7.1 6.5 41500.0 6.5
2020-05-27 7.24 6.2 6.5 7.12 121100.0 7.12
2020-05-26 6.74 5.95 5.95 6.43 95600.0 6.43
2020-05-22 6.0 5.53 5.82 5.95 72300.0 5.95
2020-05-21 5.86 5.05 5.09 5.81 146400.0 5.81
2020-05-20 5.2 4.4 4.4 5.09 36900.0 5.09
2020-05-19 4.49 4.3 4.49 4.38 11800.0 4.38
2020-05-18 4.7 4.0 4.0 4.3 72100.0 4.3
2020-05-15 4.13 3.94 4.13 4.0 3500.0 4.0
2020-05-14 3.95 3.55 3.55 3.75 5900.0 3.75
2020-05-13 4.09 3.5 4.09 3.67 21000.0 3.67
2020-05-12 4.51 4.0 4.51 4.15 33900.0 4.15
2020-05-11 4.68 3.85 3.95 4.4 60300.0 4.4
2020-05-08 4.21 3.65 3.65 3.95 44800.0 3.95
2020-05-07 3.5 3.12 3.15 3.32 34900.0 3.32
2020-05-06 3.2 3.2 3.2 3.2 0.0 3.2
2020-05-05 3.3 3.2 3.3 3.2 4600.0 3.2
2020-05-04 3.3 3.0 3.0 3.16 5100.0 3.16
2020-05-01 3.25 2.99 3.24 2.99 9400.0 2.99
2020-04-30 3.51 3.05 3.5 3.27 42600.0 3.27
2020-04-29 3.81 2.97 2.97 3.52 21300.0 3.52
2020-04-28 2.95 2.76 2.95 2.76 5800.0 2.76
2020-04-27 2.67 2.4 2.4 2.67 6400.0 2.67
2020-04-24 2.51 2.3 2.51 2.3 2500.0 2.3
2020-04-23 2.49 2.25 2.31 2.25 2800.0 2.25
2020-04-22 2.48 2.37 2.38 2.37 1500.0 2.37
2020-04-21 2.24 2.08 2.08 2.22 1900.0 2.22
2020-04-20 2.35 2.13 2.35 2.13 1300.0 2.13
2020-04-17 2.34 2.3 2.34 2.3 500.0 2.3
2020-04-16 2.38 2.36 2.36 2.36 2400.0 2.36
2020-04-15 2.44 2.4 2.41 2.44 700.0 2.44
2020-04-14 2.59 2.38 2.38 2.4 6100.0 2.4
2020-04-13 2.31 2.28 2.28 2.31 1100.0 2.31
2020-04-09 2.39 2.29 2.29 2.38 5500.0 2.38
2020-04-08 2.37 2.15 2.37 2.15 4700.0 2.15
2020-04-07 2.29 1.95 1.95 2.29 21200.0 2.29
2020-04-06 2.07 1.76 1.79 1.81 8900.0 1.81
2020-04-03 1.94 1.55 1.94 1.69 32500.0 1.69
2020-04-02 2.21 1.95 1.95 1.96 1300.0 1.96
2020-04-01 2.0 1.86 1.9 1.94 13300.0 1.94
2020-03-31 2.29 2.05 2.05 2.06 6800.0 2.06
2020-03-30 2.23 2.12 2.23 2.16 4500.0 2.16
2020-03-27 2.2 1.99 1.99 2.0 11300.0 2.0
2020-03-26 2.48 2.03 2.22 2.04 26400.0 2.04
2020-03-25 2.5 2.21 2.5 2.23 4800.0 2.23
2020-03-24 2.5 1.96 2.0 2.47 47900.0 2.47
2020-03-23 2.01 1.74 2.0 1.82 28300.0 1.82
2020-03-20 2.57 2.0 2.57 2.12 26800.0 2.12
2020-03-19 2.69 2.48 2.63 2.52 13900.0 2.52
2020-03-18 2.8 2.7 2.8 2.7 3100.0 2.7
2020-03-17 2.88 2.64 2.85 2.84 10300.0 2.84
2020-03-16 3.07 2.65 3.07 2.65 6400.0 2.65
2020-03-13 3.45 3.26 3.45 3.29 5500.0 3.29
2020-03-12 3.37 3.19 3.35 3.2 18400.0 3.2
2020-03-11 3.6 3.35 3.6 3.35 5800.0 3.35
2020-03-10 3.68 3.58 3.58 3.61 6200.0 3.61
2020-03-09 3.81 3.5 3.7 3.56 8300.0 3.56
2020-03-06 3.93 3.76 3.8 3.76 4600.0 3.76
2020-03-05 3.95 3.95 3.95 3.95 1100.0 3.95
2020-03-04 3.88 3.88 3.88 3.88 0.0 3.88
2020-03-03 4.02 3.85 3.86 3.88 7900.0 3.88
2020-03-02 3.96 3.96 3.96 3.96 0.0 3.96
2020-02-28 4.0 3.81 3.81 3.96 3600.0 3.96
2020-02-27 4.23 3.98 4.2 3.98 14000.0 3.98
2020-02-26 4.23 4.15 4.2 4.2 15000.0 4.2
2020-02-25 4.24 4.2 4.23 4.2 3100.0 4.2
2020-02-24 4.22 4.2 4.2 4.2 5300.0 4.2
2020-02-21 4.23 4.21 4.21 4.22 4400.0 4.22
2020-02-20 4.25 4.2 4.25 4.2 7700.0 4.2
2020-02-19 4.21 4.18 4.2 4.18 2500.0 4.18
2020-02-18 4.27 4.21 4.21 4.24 12400.0 4.24