Indicators

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.