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

Lithia Motors (NY: LAD )

259.38 -5.47 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 240.04 245.08 234.83 244.96 195,463 +4.12(+1.71%)
Oct 31, 2023 238.41 241.80 236.69 240.85 176,167 -0.28(-0.12%)
Oct 30, 2023 238.20 242.56 232.56 241.12 224,880 +5.51(+2.34%)
Oct 27, 2023 241.40 244.22 234.60 235.62 292,833 -6.22(-2.57%)
Oct 26, 2023 233.81 244.09 233.47 241.84 227,708 +8.78(+3.77%)
Oct 25, 2023 238.65 243.24 230.06 233.06 523,755 -15.03(-6.06%)
Oct 24, 2023 247.84 254.73 247.09 248.09 362,270 -2.99(-1.19%)
Oct 23, 2023 256.99 258.60 250.14 251.08 197,078 -6.21(-2.41%)
Oct 20, 2023 260.56 262.24 255.75 257.28 166,178 -3.09(-1.19%)
Oct 19, 2023 264.71 265.80 258.44 260.38 230,017 -5.60(-2.11%)
Oct 18, 2023 267.40 269.54 265.75 265.97 119,828 -5.61(-2.06%)
Oct 17, 2023 270.89 280.01 270.84 271.58 240,753 -0.10(-0.04%)
Oct 16, 2023 268.00 272.65 265.80 271.68 145,988 +7.17(+2.71%)
Oct 13, 2023 269.57 270.78 264.01 264.51 168,298 -4.38(-1.63%)
Oct 12, 2023 276.01 277.77 264.54 268.90 196,872 -5.36(-1.95%)
Oct 11, 2023 277.78 280.01 269.84 274.26 162,440 -3.17(-1.14%)
Oct 10, 2023 269.19 278.30 267.33 277.43 280,931 +9.42(+3.51%)
Oct 09, 2023 258.56 269.05 257.04 268.01 292,307 +4.33(+1.64%)
Oct 06, 2023 265.45 271.63 259.23 263.69 372,096 -2.35(-0.88%)
Oct 05, 2023 279.15 282.14 264.60 266.03 361,408 -13.00(-4.66%)
Oct 04, 2023 277.71 284.17 275.02 279.03 236,836 +1.85(+0.67%)
Oct 03, 2023 284.45 286.71 276.12 277.18 148,200 -9.97(-3.47%)
Oct 02, 2023 293.52 295.21 285.35 287.15 154,941 -6.51(-2.22%)
Sep 29, 2023 299.74 303.27 291.73 293.67 137,703 -3.58(-1.20%)
Sep 28, 2023 286.96 298.25 286.39 297.25 203,827 +0.43(+0.14%)
Sep 27, 2023 287.15 297.64 287.15 296.82 198,315 +12.17(+4.28%)
Sep 26, 2023 287.38 289.35 284.28 284.65 123,349 -4.02(-1.39%)
Sep 25, 2023 290.60 291.87 288.58 288.67 136,670 -3.11(-1.07%)
Sep 22, 2023 302.61 302.61 286.38 291.78 184,271 -8.04(-2.68%)
Sep 21, 2023 296.83 301.51 288.01 299.81 200,769 -0.81(-0.27%)
Sep 20, 2023 302.38 305.17 299.52 300.62 132,658 +0.95(+0.32%)
Sep 19, 2023 300.89 305.26 295.99 299.66 144,720 +0.35(+0.12%)
Sep 18, 2023 296.92 303.64 296.19 299.31 214,034 +6.95(+2.38%)
Sep 15, 2023 300.67 301.24 287.99 292.36 482,895 -11.23(-3.70%)
Sep 14, 2023 294.05 303.84 294.05 303.59 153,711 +12.13(+4.16%)
Sep 13, 2023 297.46 297.46 289.90 291.46 96,467 -5.10(-1.72%)
Sep 12, 2023 293.34 300.32 293.34 296.56 118,328 +2.19(+0.74%)
Sep 11, 2023 297.85 298.92 293.62 294.37 112,780 -1.51(-0.51%)
Sep 08, 2023 295.69 300.94 293.10 295.88 114,998 -0.25(-0.08%)
Sep 07, 2023 300.05 300.82 295.86 296.13 301,062 -5.84(-1.93%)
Sep 06, 2023 306.03 311.51 298.45 301.97 138,741 -4.91(-1.60%)
Sep 05, 2023 307.50 311.33 300.44 306.88 152,397 -7.48(-2.38%)
Sep 01, 2023 309.67 315.21 307.99 314.36 153,047 +8.07(+2.64%)
Aug 31, 2023 309.10 310.14 305.09 306.29 139,316 -3.24(-1.05%)
Aug 30, 2023 304.90 309.97 304.90 309.53 195,528 +3.78(+1.24%)
Aug 29, 2023 301.05 308.25 299.69 305.75 216,563 +3.77(+1.25%)
Aug 28, 2023 302.04 307.25 301.67 301.98 101,617 +2.58(+0.86%)
Aug 25, 2023 302.75 304.63 293.56 299.40 212,976 -1.48(-0.49%)
Aug 24, 2023 304.12 305.70 298.30 300.89 190,005 -2.65(-0.87%)
Aug 23, 2023 294.69 304.58 293.22 303.54 154,299 +6.34(+2.13%)
Aug 22, 2023 297.20 298.87 294.62 297.20 258,068 -1.77(-0.59%)
Aug 21, 2023 300.49 303.26 295.63 298.97 172,067 -1.40(-0.47%)
Aug 18, 2023 293.67 302.22 293.67 300.37 160,504 +4.49(+1.52%)
Aug 17, 2023 305.01 306.10 294.80 295.88 117,528 -7.57(-2.49%)
Aug 16, 2023 308.40 311.53 301.80 303.45 132,412 -5.22(-1.69%)
Aug 15, 2023 314.47 316.18 308.10 308.67 143,356 -6.67(-2.12%)
Aug 14, 2023 311.68 315.77 307.81 315.34 199,088 +0.79(+0.25%)
Aug 11, 2023 304.07 317.60 302.88 314.56 311,192 +9.12(+2.99%)
Aug 10, 2023 304.38 308.73 300.99 305.44 238,816 +2.54(+0.84%)
Aug 09, 2023 297.87 304.42 291.51 302.90 223,723 +5.81(+1.95%)
Aug 08, 2023 292.10 298.21 288.20 297.10 169,452 -1.63(-0.54%)
Aug 07, 2023 298.33 300.44 293.58 298.73 198,708 +0.63(+0.21%)
Aug 04, 2023 300.27 301.79 295.65 298.10 147,847 -1.86(-0.62%)
Aug 03, 2023 299.87 304.43 298.45 299.96 157,162 -1.59(-0.53%)
Aug 02, 2023 301.84 306.43 300.00 301.54 199,693 -2.38(-0.78%)
Aug 01, 2023 302.27 306.94 298.57 303.93 163,977 -4.35(-1.41%)
Jul 31, 2023 305.76 309.17 301.50 308.27 295,519 +3.87(+1.27%)
Jul 28, 2023 309.92 311.79 302.32 304.40 262,182 -1.40(-0.46%)
Jul 27, 2023 319.66 319.66 304.81 305.80 344,168 -12.46(-3.91%)
Jul 26, 2023 312.96 323.29 310.29 318.26 499,238 +28.01(+9.65%)
Jul 25, 2023 291.75 296.69 287.50 290.25 380,201 -2.82(-0.96%)
Jul 24, 2023 294.56 298.34 287.60 293.07 347,028 -3.51(-1.18%)
Jul 21, 2023 304.72 305.50 293.25 296.57 619,618 -10.24(-3.34%)
Jul 20, 2023 315.28 315.28 305.70 306.82 356,331 -8.05(-2.56%)
Jul 19, 2023 316.79 317.73 311.72 314.87 229,102 +1.18(+0.38%)
Jul 18, 2023 310.10 316.63 308.38 313.69 171,730 +3.58(+1.16%)
Jul 17, 2023 310.09 312.85 306.84 310.10 208,923 -1.22(-0.39%)
Jul 14, 2023 316.85 318.70 308.79 311.32 241,479 -6.56(-2.06%)
Jul 13, 2023 319.27 321.88 317.37 317.88 271,971 -2.27(-0.71%)
Jul 12, 2023 325.83 326.61 318.25 320.16 364,097 -2.74(-0.85%)
Jul 11, 2023 317.68 326.18 315.56 322.90 351,663 +9.64(+3.08%)
Jul 10, 2023 309.56 317.68 309.56 313.26 228,282 +2.13(+0.69%)
Jul 07, 2023 302.79 313.35 302.53 311.12 342,875 +9.72(+3.22%)
Jul 06, 2023 300.34 305.58 298.51 301.40 331,437 +0.61(+0.20%)
Jul 05, 2023 301.17 305.44 300.31 300.79 429,273 -1.64(-0.54%)
Jul 03, 2023 302.59 308.54 299.95 302.43 142,308 +0.53(+0.17%)
Jun 30, 2023 301.58 304.84 299.18 301.90 212,764 +1.30(+0.43%)
Jun 29, 2023 302.12 305.20 297.72 300.60 258,349 -0.01(-0.00%)
Jun 28, 2023 292.33 301.24 291.80 300.61 343,080 +6.30(+2.14%)
Jun 27, 2023 284.09 294.97 283.19 294.31 289,974 +9.42(+3.31%)
Jun 26, 2023 281.88 289.00 281.30 284.89 615,430 +3.51(+1.25%)
Jun 23, 2023 279.71 283.42 277.83 281.37 476,911 +1.62(+0.58%)
Jun 22, 2023 275.11 280.63 273.98 279.75 219,540 +1.94(+0.70%)
Jun 21, 2023 274.33 279.81 272.15 277.82 270,581 +3.32(+1.21%)
Jun 20, 2023 268.58 275.51 268.21 274.50 304,460 +4.69(+1.74%)
Jun 16, 2023 271.37 273.97 266.81 269.82 332,644 -0.85(-0.32%)
Jun 15, 2023 263.31 271.23 263.31 270.67 252,379 +53.81(+24.81%)
May 08, 2023 216.49 217.94 212.62 216.86 240,179 +2.61(+1.22%)
May 05, 2023 209.99 215.68 209.16 214.26 322,167 +9.10(+4.44%)
May 04, 2023 214.65 214.81 204.72 205.16 372,701 -10.32(-4.79%)
May 03, 2023 221.91 225.53 215.28 215.48 276,527 -6.08(-2.75%)
May 02, 2023 222.26 223.11 214.83 221.56 225,199 -3.44(-1.53%)
May 01, 2023 218.94 226.13 218.94 225.00 251,686 +6.21(+2.84%)
Apr 28, 2023 219.47 222.36 217.14 218.78 188,784 -1.17(-0.53%)
Apr 27, 2023 218.90 220.74 215.84 219.95 230,797 +1.53(+0.70%)
Apr 26, 2023 217.65 221.37 214.80 218.42 368,176 +0.76(+0.35%)
Apr 25, 2023 220.88 221.65 217.17 217.66 375,067 -5.55(-2.49%)
Apr 24, 2023 223.76 225.87 221.62 223.20 309,372 -1.80(-0.80%)
Apr 21, 2023 219.88 225.99 216.86 225.00 349,109 +5.79(+2.64%)
Apr 20, 2023 216.93 222.72 216.33 219.21 377,910 -0.18(-0.08%)
Apr 19, 2023 210.47 223.80 204.01 219.39 1,137,793 -4.90(-2.19%)
Apr 18, 2023 225.96 228.07 224.01 224.29 535,637 +0.58(+0.26%)
Apr 17, 2023 223.65 226.34 220.33 223.71 497,523 +0.25(+0.11%)
Apr 14, 2023 222.15 225.69 219.91 223.46 289,451 +2.63(+1.19%)
Apr 13, 2023 220.14 222.66 216.05 220.83 206,711 +3.33(+1.53%)
Apr 12, 2023 229.05 229.11 217.23 217.50 497,756 -7.96(-3.53%)
Apr 11, 2023 218.58 227.53 217.50 225.46 598,315 +13.86(+6.55%)
Apr 10, 2023 207.91 215.27 207.07 211.60 386,962 +2.30(+1.10%)
Apr 06, 2023 210.98 212.45 208.07 209.31 237,201 -2.00(-0.95%)
Apr 05, 2023 214.07 214.37 207.25 211.31 333,073 -4.75(-2.20%)
Apr 04, 2023 221.79 221.79 214.38 216.06 461,932 -6.09(-2.74%)
Apr 03, 2023 227.38 228.15 219.46 222.15 332,026 -4.60(-2.03%)
Mar 31, 2023 225.53 228.30 224.91 226.75 337,255 +3.13(+1.40%)
Mar 30, 2023 221.51 225.33 220.91 223.62 259,020 +6.17(+2.84%)
Mar 29, 2023 214.41 218.46 211.93 217.45 234,308 +4.87(+2.29%)
Mar 28, 2023 212.62 215.88 210.64 212.57 155,731 -0.50(-0.23%)
Mar 27, 2023 213.35 215.75 209.31 213.07 155,417 +2.71(+1.29%)
Mar 24, 2023 205.28 211.22 201.71 210.36 275,487 +2.47(+1.19%)
Mar 23, 2023 212.69 215.65 205.28 207.89 272,641 -2.34(-1.11%)
Mar 22, 2023 214.71 217.90 210.21 210.23 288,775 -4.40(-2.05%)
Mar 21, 2023 214.63 217.56 211.53 214.62 503,705 +5.50(+2.63%)
Mar 20, 2023 209.47 215.24 207.19 209.13 252,383 +1.53(+0.74%)
Mar 17, 2023 211.12 212.12 203.89 207.59 551,849 -5.41(-2.54%)
Mar 16, 2023 207.47 213.42 204.67 213.00 449,360 +3.51(+1.67%)
Mar 15, 2023 214.09 214.09 204.34 209.50 688,098 -8.86(-4.06%)
Mar 14, 2023 240.69 241.57 216.67 218.36 755,649 -16.08(-6.86%)
Mar 13, 2023 236.29 241.30 233.13 234.44 461,167 -9.24(-3.79%)
Mar 10, 2023 249.17 250.46 241.51 243.68 387,737 -8.97(-3.55%)
Mar 09, 2023 258.71 262.08 252.00 252.65 224,894 -7.72(-2.96%)
Mar 08, 2023 257.48 262.38 256.66 260.37 280,554 +4.39(+1.72%)
Mar 07, 2023 252.43 258.81 252.43 255.97 183,320 +2.44(+0.96%)
Mar 06, 2023 259.46 260.36 253.51 253.53 280,017 -5.42(-2.09%)
Mar 03, 2023 252.48 259.73 250.83 258.95 212,640 +7.33(+2.91%)
Mar 02, 2023 251.95 253.64 249.18 251.62 194,292 -2.46(-0.97%)
Mar 01, 2023 250.30 255.65 249.82 254.09 177,405 +1.74(+0.69%)
Feb 28, 2023 254.65 257.86 251.27 252.34 224,985 -2.95(-1.15%)
Feb 27, 2023 256.63 257.63 253.81 255.29 165,120 +2.34(+0.93%)
Feb 24, 2023 250.66 256.07 249.37 252.95 242,688 -5.07(-1.97%)
Feb 23, 2023 255.56 259.11 252.83 258.02 255,583 +3.38(+1.33%)
Feb 22, 2023 248.73 255.51 248.73 254.64 218,324 +8.85(+3.60%)
Feb 21, 2023 261.46 264.03 244.57 245.79 393,959 -20.84(-7.81%)
Feb 17, 2023 257.11 268.08 256.94 266.62 395,911 +6.56(+2.52%)
Feb 16, 2023 251.11 263.54 248.15 260.07 449,376 +4.81(+1.88%)
Feb 15, 2023 259.38 265.02 249.71 255.26 983,558 -22.91(-8.24%)
Feb 14, 2023 269.88 279.70 268.62 278.18 418,160 +5.22(+1.91%)
Feb 13, 2023 271.27 273.50 268.60 272.95 228,834 +1.75(+0.65%)
Feb 10, 2023 268.53 271.75 267.11 271.20 216,591 -0.54(-0.20%)
Feb 09, 2023 278.33 283.22 270.88 271.75 230,474 -4.93(-1.78%)
Feb 08, 2023 277.54 281.14 275.39 276.67 198,392 -2.39(-0.86%)
Feb 07, 2023 278.14 280.80 274.09 279.06 235,111 -1.92(-0.68%)
Feb 06, 2023 286.27 288.96 280.40 280.98 258,337 -5.02(-1.76%)
Feb 03, 2023 284.44 295.11 284.44 286.01 318,134 -5.02(-1.73%)
Feb 02, 2023 279.36 295.96 279.36 291.03 661,659 +16.02(+5.83%)
Feb 01, 2023 259.46 277.93 259.46 275.01 433,225 +14.74(+5.66%)
Jan 31, 2023 250.01 260.69 248.52 260.28 276,521 +11.09(+4.45%)
Jan 30, 2023 245.16 253.53 243.87 249.18 265,126 +1.74(+0.70%)
Jan 27, 2023 238.91 248.34 238.91 247.44 372,521 +7.37(+3.07%)
Jan 26, 2023 236.04 240.23 232.89 240.07 194,428 +6.13(+2.62%)
Jan 25, 2023 229.52 236.12 228.92 233.94 209,900 +1.67(+0.72%)
Jan 24, 2023 237.39 237.39 232.17 232.27 152,600 -3.69(-1.56%)
Jan 23, 2023 239.40 240.08 235.56 235.96 299,496 -1.79(-0.75%)
Jan 20, 2023 230.42 237.85 224.66 237.75 311,917 +10.39(+4.57%)
Jan 19, 2023 227.23 227.40 220.34 227.36 361,724 -1.33(-0.58%)
Jan 18, 2023 232.39 237.22 228.37 228.68 274,722 -1.90(-0.82%)
Jan 17, 2023 224.97 232.59 224.97 230.58 290,150 +1.09(+0.47%)
Jan 13, 2023 226.47 229.73 222.50 229.49 387,563 -3.23(-1.39%)
Jan 12, 2023 234.20 236.58 228.58 232.73 423,392 +1.01(+0.44%)
Jan 11, 2023 222.42 232.70 222.23 231.72 581,953 +10.26(+4.63%)
Jan 10, 2023 217.45 222.05 212.98 221.46 380,939 +5.12(+2.37%)
Jan 09, 2023 208.98 218.44 208.98 216.34 405,705 +6.86(+3.28%)
Jan 06, 2023 204.65 210.27 201.80 209.48 317,869 +5.84(+2.87%)
Jan 05, 2023 202.89 204.06 199.24 203.63 273,867 -2.82(-1.36%)
Jan 04, 2023 201.53 207.18 200.52 206.45 433,014 +7.54(+3.79%)
Jan 03, 2023 204.66 206.87 196.61 198.91 325,572 -3.56(-1.76%)
Dec 30, 2022 199.01 203.86 198.99 202.47 236,435 +1.29(+0.64%)
Dec 29, 2022 195.99 201.81 195.93 201.18 214,285 +7.34(+3.79%)
Dec 28, 2022 198.58 200.25 192.10 193.84 190,740 -4.13(-2.09%)
Dec 27, 2022 199.82 199.92 196.95 197.98 230,469 -1.66(-0.83%)
Dec 23, 2022 193.85 199.87 192.80 199.64 257,282 +6.43(+3.33%)
Dec 22, 2022 184.22 193.32 182.94 193.21 580,715 +1.33(+0.69%)
Dec 21, 2022 193.65 194.52 189.11 191.88 390,855 +1.46(+0.77%)
Dec 20, 2022 194.91 197.53 190.19 190.42 471,546 -7.23(-3.66%)
Dec 19, 2022 209.06 210.54 197.16 197.65 507,037 -12.31(-5.86%)
Dec 16, 2022 214.60 217.60 209.23 209.96 652,453 -6.94(-3.20%)
Dec 15, 2022 218.59 220.29 214.48 216.90 379,321 -5.17(-2.33%)
Dec 14, 2022 216.72 223.03 214.97 222.07 443,502 +4.29(+1.97%)
Dec 13, 2022 223.98 224.41 215.67 217.78 356,587 +0.17(+0.08%)
Dec 12, 2022 216.57 220.98 214.07 217.62 449,854 +0.93(+0.43%)
Dec 09, 2022 216.53 219.23 215.18 216.69 257,399 -2.32(-1.06%)
Dec 08, 2022 219.90 221.50 216.40 219.01 400,601 -1.15(-0.52%)
Dec 07, 2022 222.50 228.03 219.83 220.16 351,552 -4.07(-1.82%)
Dec 06, 2022 216.04 224.43 214.66 224.23 529,347 +8.24(+3.81%)
Dec 05, 2022 225.16 225.59 214.49 215.99 447,325 -10.53(-4.65%)
Dec 02, 2022 230.96 232.76 224.78 226.53 459,797 -6.20(-2.66%)
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.