Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

264.26 +0.20 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 265.46 267.57 262.11 264.26 168,526 +0.20(+0.08%)
May 09, 2024 260.09 264.59 258.88 264.06 164,169 +4.59(+1.77%)
May 08, 2024 260.51 263.19 257.84 259.47 189,369 -3.49(-1.33%)
May 07, 2024 261.30 266.89 259.96 262.96 272,382 +1.19(+0.45%)
May 06, 2024 255.42 262.02 254.48 261.77 218,064 +8.81(+3.48%)
May 03, 2024 255.32 258.67 252.07 252.96 192,637 +2.28(+0.91%)
May 02, 2024 256.33 256.33 249.49 250.69 307,785 -2.95(-1.16%)
May 01, 2024 253.82 260.10 251.08 253.64 267,117 -0.22(-0.09%)
Apr 30, 2024 256.73 258.65 253.14 253.86 366,054 -6.94(-2.66%)
Apr 29, 2024 263.99 266.62 259.97 260.80 256,387 -1.39(-0.53%)
Apr 26, 2024 257.47 264.66 257.47 262.18 400,039 +4.98(+1.94%)
Apr 25, 2024 243.60 259.39 242.50 257.20 785,328 +9.37(+3.78%)
Apr 24, 2024 249.49 260.95 247.34 247.83 712,008 -16.12(-6.11%)
Apr 23, 2024 261.98 266.70 261.98 263.95 330,786 +3.61(+1.39%)
Apr 22, 2024 262.00 263.08 257.49 260.34 297,409 -0.13(-0.05%)
Apr 19, 2024 259.47 263.94 257.82 260.47 226,540 +0.65(+0.25%)
Apr 18, 2024 263.04 267.08 259.58 259.82 450,074 -0.59(-0.23%)
Apr 17, 2024 262.21 262.56 257.61 260.41 347,389 +0.62(+0.24%)
Apr 16, 2024 257.50 261.02 256.17 259.79 218,616 +2.28(+0.89%)
Apr 15, 2024 266.45 267.32 257.47 257.50 181,713 -6.48(-2.45%)
Apr 12, 2024 264.17 266.13 261.63 263.98 139,290 -1.91(-0.72%)
Apr 11, 2024 268.10 268.12 260.10 265.89 410,996 -3.81(-1.41%)
Apr 10, 2024 272.59 277.28 267.95 269.70 282,274 -8.84(-3.17%)
Apr 09, 2024 278.56 281.48 278.12 278.54 225,851 -0.02(-0.01%)
Apr 08, 2024 279.43 283.42 277.53 278.56 212,501 +2.13(+0.77%)
Apr 05, 2024 274.97 276.92 273.94 276.44 194,354 +0.66(+0.24%)
Apr 04, 2024 287.25 287.25 275.18 275.78 243,406 -8.52(-3.00%)
Apr 03, 2024 280.78 285.98 280.27 284.30 206,215 +0.29(+0.10%)
Apr 02, 2024 291.40 291.40 282.62 284.01 257,402 -11.16(-3.78%)
Apr 01, 2024 298.81 303.51 294.32 295.17 215,599 -5.08(-1.69%)
Mar 28, 2024 303.99 307.88 300.03 300.25 286,396 -2.52(-0.83%)
Mar 27, 2024 300.87 306.81 300.12 302.77 233,240 +4.50(+1.51%)
Mar 26, 2024 299.39 301.99 294.53 298.27 157,532 +1.70(+0.57%)
Mar 25, 2024 298.37 302.32 296.12 296.57 167,602 -1.54(-0.52%)
Mar 22, 2024 303.16 306.27 297.02 298.11 186,943 -5.97(-1.96%)
Mar 21, 2024 295.91 306.42 295.90 304.08 211,367 +10.21(+3.47%)
Mar 20, 2024 284.87 294.34 284.15 293.87 173,642 +9.60(+3.38%)
Mar 19, 2024 282.13 284.64 281.38 284.27 184,558 +1.19(+0.42%)
Mar 18, 2024 283.17 286.46 279.39 283.08 184,051 +1.70(+0.60%)
Mar 15, 2024 280.95 286.48 280.82 281.38 341,483 -0.57(-0.20%)
Mar 14, 2024 287.20 290.73 277.26 281.95 250,970 -6.77(-2.34%)
Mar 13, 2024 285.48 291.85 285.48 288.72 270,507 +3.28(+1.15%)
Mar 12, 2024 284.15 286.78 281.05 285.44 264,035 +2.79(+0.99%)
Mar 11, 2024 286.88 289.87 281.31 282.64 306,765 -5.23(-1.82%)
Mar 08, 2024 293.26 298.21 286.89 287.87 206,262 -2.76(-0.95%)
Mar 07, 2024 295.25 298.22 289.65 290.64 198,733 -2.54(-0.87%)
Mar 06, 2024 296.03 297.78 290.46 293.18 133,937 -1.29(-0.44%)
Mar 05, 2024 294.18 298.73 293.05 294.47 130,706 -1.55(-0.52%)
Mar 04, 2024 298.54 301.92 295.83 296.02 185,395 -2.56(-0.86%)
Mar 01, 2024 297.69 300.68 293.12 298.58 143,084 +0.64(+0.21%)
Feb 29, 2024 293.23 298.69 293.23 297.94 159,003 +8.54(+2.95%)
Feb 28, 2024 289.17 292.30 288.01 289.40 113,842 -2.85(-0.98%)
Feb 27, 2024 290.58 295.90 289.88 292.25 136,304 +5.89(+2.06%)
Feb 26, 2024 284.70 288.71 284.25 286.37 139,121 -1.07(-0.37%)
Feb 23, 2024 286.40 291.26 283.70 287.43 121,209 +2.91(+1.02%)
Feb 22, 2024 282.79 286.68 281.23 284.52 196,903 +4.14(+1.48%)
Feb 21, 2024 278.99 284.70 278.10 280.38 273,021 -1.78(-0.63%)
Feb 20, 2024 286.22 287.19 280.65 282.16 224,502 -8.56(-2.94%)
Feb 16, 2024 297.50 301.74 290.66 290.72 200,026 -12.42(-4.10%)
Feb 15, 2024 302.42 308.27 297.56 303.14 263,623 +0.74(+0.24%)
Feb 14, 2024 288.59 307.46 278.95 302.41 397,780 +5.19(+1.75%)
Feb 13, 2024 296.79 302.83 294.37 297.22 270,767 -11.53(-3.73%)
Feb 12, 2024 303.92 313.04 303.92 308.74 195,434 +6.78(+2.25%)
Feb 09, 2024 292.01 302.90 292.01 301.96 185,550 +10.13(+3.47%)
Feb 08, 2024 287.47 294.54 287.47 291.83 212,812 +2.58(+0.89%)
Feb 07, 2024 290.02 296.20 288.48 289.25 165,591 -1.91(-0.66%)
Feb 06, 2024 288.34 293.13 288.34 291.16 167,748 +0.40(+0.14%)
Feb 05, 2024 290.31 295.68 288.74 290.76 285,274 -5.81(-1.96%)
Feb 02, 2024 298.51 303.03 293.54 296.57 281,338 -6.75(-2.23%)
Feb 01, 2024 300.23 304.54 291.94 303.32 245,959 +9.57(+3.26%)
Jan 31, 2024 298.95 305.91 292.06 293.75 343,164 -12.05(-3.94%)
Jan 30, 2024 304.36 312.62 304.36 305.80 176,866 -3.04(-0.98%)
Jan 29, 2024 296.89 309.14 296.56 308.84 216,944 +11.52(+3.87%)
Jan 26, 2024 299.34 303.20 296.57 297.33 153,417 +0.42(+0.14%)
Jan 25, 2024 299.86 300.26 293.70 296.91 254,897 +2.95(+1.00%)
Jan 24, 2024 306.20 306.20 292.35 293.96 117,720 -7.36(-2.44%)
Jan 23, 2024 306.35 306.35 298.76 301.32 103,767 -1.07(-0.35%)
Jan 22, 2024 298.54 303.15 297.63 302.39 79,683 +6.75(+2.28%)
Jan 19, 2024 290.99 297.64 288.04 295.63 145,706 +4.42(+1.52%)
Jan 18, 2024 290.98 294.27 289.34 291.21 135,036 +4.04(+1.41%)
Jan 17, 2024 283.94 288.92 282.97 287.16 117,979 +0.67(+0.23%)
Jan 16, 2024 281.34 287.31 280.64 286.50 137,104 +1.80(+0.63%)
Jan 12, 2024 297.30 298.87 282.94 284.69 148,170 -9.60(-3.26%)
Jan 11, 2024 300.74 301.19 289.43 294.30 194,893 -7.20(-2.39%)
Jan 10, 2024 299.99 302.43 296.98 301.50 100,248 +0.96(+0.32%)
Jan 09, 2024 299.55 304.65 299.23 300.54 117,546 -2.75(-0.91%)
Jan 08, 2024 295.76 303.60 294.45 303.29 124,083 +7.33(+2.48%)
Jan 05, 2024 294.35 301.65 294.35 295.96 136,845 +0.48(+0.16%)
Jan 04, 2024 300.55 300.70 294.03 295.48 217,508 -6.49(-2.15%)
Jan 03, 2024 316.59 318.40 301.23 301.97 208,148 -21.60(-6.68%)
Jan 02, 2024 325.34 328.63 320.50 323.57 221,637 -4.48(-1.37%)
Dec 29, 2023 324.87 330.72 324.87 328.05 233,619 +0.14(+0.04%)
Dec 28, 2023 325.08 328.74 323.85 327.91 107,168 +0.58(+0.18%)
Dec 27, 2023 325.87 329.74 322.45 327.33 111,876 +2.15(+0.66%)
Dec 26, 2023 322.01 325.82 320.22 325.18 97,258 +4.89(+1.53%)
Dec 22, 2023 319.18 323.50 317.38 320.29 141,232 +0.37(+0.12%)
Dec 21, 2023 316.18 320.12 314.63 319.92 281,721 +12.00(+3.90%)
Dec 20, 2023 309.08 317.37 307.06 307.93 244,421 -4.46(-1.43%)
Dec 19, 2023 308.85 315.36 307.03 312.39 334,353 +8.04(+2.64%)
Dec 18, 2023 307.01 312.04 300.75 304.35 334,138 -2.91(-0.95%)
Dec 15, 2023 303.77 309.36 294.54 307.26 617,703 +5.00(+1.65%)
Dec 14, 2023 286.16 302.87 286.16 302.26 557,107 +22.80(+8.16%)
Dec 13, 2023 260.02 280.60 257.83 279.45 307,519 +19.32(+7.43%)
Dec 12, 2023 265.55 266.17 256.71 260.13 236,511 -6.11(-2.29%)
Dec 11, 2023 269.32 271.53 265.80 266.24 196,444 -3.22(-1.19%)
Dec 08, 2023 269.92 274.30 267.12 269.46 87,669 -0.08(-0.03%)
Dec 07, 2023 266.51 270.98 264.43 269.54 168,298 +2.67(+1.00%)
Dec 06, 2023 269.00 274.42 265.09 266.87 122,350 +1.59(+0.60%)
Dec 05, 2023 277.93 278.44 263.89 265.28 263,382 -16.76(-5.94%)
Dec 04, 2023 275.77 284.93 275.77 282.03 168,341 +5.48(+1.98%)
Dec 01, 2023 265.44 277.06 264.81 276.55 149,118 +10.56(+3.97%)
Nov 30, 2023 268.70 268.89 264.42 265.99 148,965 -1.27(-0.48%)
Nov 29, 2023 271.45 274.32 267.25 267.27 141,476 +0.08(+0.03%)
Nov 28, 2023 265.43 270.32 262.83 267.19 153,898 +2.73(+1.03%)
Nov 27, 2023 267.28 267.57 264.12 264.46 187,995 -4.79(-1.78%)
Nov 24, 2023 268.06 269.79 264.86 269.25 42,029 +2.14(+0.80%)
Nov 22, 2023 270.17 271.98 265.35 267.11 85,831 -0.32(-0.12%)
Nov 21, 2023 266.92 268.47 263.78 267.43 179,385 -4.04(-1.49%)
Nov 20, 2023 268.54 274.55 268.19 271.46 102,238 +1.10(+0.41%)
Nov 17, 2023 271.95 274.07 266.93 270.37 148,810 +3.71(+1.39%)
Nov 16, 2023 277.85 278.68 252.75 266.66 372,593 -14.38(-5.12%)
Nov 15, 2023 274.27 283.49 274.27 281.04 233,026 +6.93(+2.53%)
Nov 14, 2023 264.01 280.54 264.01 274.10 266,415 +16.46(+6.39%)
Nov 13, 2023 254.01 258.41 251.06 257.64 217,143 +1.81(+0.71%)
Nov 10, 2023 253.09 256.32 250.99 255.83 81,573 +2.51(+0.99%)
Nov 09, 2023 263.06 263.06 251.92 253.32 120,085 -7.65(-2.93%)
Nov 08, 2023 259.64 263.09 256.61 260.97 131,761 -0.02(-0.01%)
Nov 07, 2023 260.42 262.39 258.31 260.99 111,665 +0.94(+0.36%)
Nov 06, 2023 263.45 263.45 257.72 260.06 177,973 -4.63(-1.75%)
Nov 03, 2023 258.13 267.70 258.13 264.69 187,896 +11.49(+4.54%)
Nov 02, 2023 249.99 254.75 247.60 253.20 210,315 +8.23(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.