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

Lithia Motors (NY: LAD )

262.72 +4.99 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 304.61 308.51 300.64 300.86 285,813 -2.53(-0.83%)
Mar 27, 2024 301.48 307.44 300.73 303.39 232,765 +4.51(+1.51%)
Mar 26, 2024 300.00 302.61 295.13 298.88 157,211 +1.70(+0.57%)
Mar 25, 2024 298.98 302.94 296.72 297.18 167,261 -1.54(-0.52%)
Mar 22, 2024 303.78 306.90 297.63 298.72 186,562 -5.98(-1.96%)
Mar 21, 2024 296.51 307.05 296.50 304.70 210,937 +10.23(+3.47%)
Mar 20, 2024 285.45 294.94 284.73 294.47 173,289 +9.62(+3.38%)
Mar 19, 2024 282.71 285.22 281.96 284.85 184,182 +1.19(+0.42%)
Mar 18, 2024 283.75 287.05 279.96 283.66 183,676 +1.70(+0.60%)
Mar 15, 2024 281.52 287.06 281.39 281.96 340,787 -0.57(-0.20%)
Mar 14, 2024 287.79 291.32 277.83 282.53 250,459 -6.78(-2.34%)
Mar 13, 2024 286.06 292.45 286.06 289.31 269,956 +3.29(+1.15%)
Mar 12, 2024 284.73 287.37 281.62 286.02 263,497 +2.80(+0.99%)
Mar 11, 2024 287.47 290.46 281.89 283.22 306,140 -5.24(-1.82%)
Mar 08, 2024 293.86 298.81 287.48 288.46 205,842 -2.77(-0.95%)
Mar 07, 2024 295.85 298.83 290.24 291.23 198,328 -2.55(-0.87%)
Mar 06, 2024 296.63 298.39 291.06 293.78 133,664 -1.29(-0.44%)
Mar 05, 2024 294.78 299.34 293.65 295.07 130,439 -1.56(-0.52%)
Mar 04, 2024 299.15 302.54 296.44 296.62 185,017 -2.57(-0.86%)
Mar 01, 2024 298.30 301.30 293.71 299.19 142,792 +0.64(+0.21%)
Feb 29, 2024 293.83 299.30 293.83 298.55 158,679 +8.56(+2.95%)
Feb 28, 2024 289.76 292.90 288.59 290.00 113,610 -2.86(-0.98%)
Feb 27, 2024 291.17 296.50 290.47 292.85 136,027 +5.90(+2.06%)
Feb 26, 2024 285.28 289.30 284.82 286.95 138,837 -1.07(-0.37%)
Feb 23, 2024 286.98 291.85 284.28 288.02 120,962 +2.91(+1.02%)
Feb 22, 2024 283.37 287.26 281.80 285.11 196,501 +4.15(+1.48%)
Feb 21, 2024 279.56 285.28 278.67 280.95 272,464 -1.79(-0.63%)
Feb 20, 2024 286.80 287.77 281.22 282.74 224,044 -8.58(-2.94%)
Feb 16, 2024 298.11 302.36 291.25 291.31 199,619 -12.45(-4.10%)
Feb 15, 2024 303.03 308.90 298.17 303.76 263,086 +0.74(+0.24%)
Feb 14, 2024 289.18 308.09 279.52 303.02 396,969 +5.20(+1.75%)
Feb 13, 2024 297.39 303.45 294.97 297.82 270,215 -11.55(-3.73%)
Feb 12, 2024 304.54 313.68 304.54 309.37 195,036 +6.80(+2.25%)
Feb 09, 2024 292.61 303.52 292.61 302.57 185,172 +10.15(+3.47%)
Feb 08, 2024 288.06 295.14 288.06 292.42 212,378 +2.59(+0.89%)
Feb 07, 2024 290.62 296.81 289.07 289.84 165,253 -1.92(-0.66%)
Feb 06, 2024 288.93 293.73 288.93 291.75 167,406 +0.40(+0.14%)
Feb 05, 2024 290.90 296.29 289.33 291.35 284,692 -5.82(-1.96%)
Feb 02, 2024 299.12 303.65 294.14 297.17 280,765 -6.77(-2.23%)
Feb 01, 2024 300.84 305.16 292.53 303.94 245,458 +9.59(+3.26%)
Jan 31, 2024 299.56 306.54 292.65 294.35 342,464 -12.08(-3.94%)
Jan 30, 2024 304.98 313.26 304.98 306.43 176,505 -3.05(-0.98%)
Jan 29, 2024 297.49 309.77 297.16 309.47 216,501 +11.54(+3.87%)
Jan 26, 2024 299.95 303.82 297.17 297.93 153,105 +0.42(+0.14%)
Jan 25, 2024 300.47 300.87 294.30 297.51 254,378 +2.95(+1.00%)
Jan 24, 2024 306.83 306.83 292.95 294.56 117,480 -7.38(-2.44%)
Jan 23, 2024 306.98 306.98 299.38 301.94 103,555 -1.07(-0.35%)
Jan 22, 2024 299.15 303.77 298.24 303.00 79,521 +6.77(+2.28%)
Jan 19, 2024 291.58 298.25 288.63 296.24 145,409 +4.43(+1.52%)
Jan 18, 2024 291.57 294.87 289.93 291.80 134,760 +4.05(+1.41%)
Jan 17, 2024 284.52 289.51 283.55 287.75 117,739 +0.67(+0.23%)
Jan 16, 2024 281.91 287.89 281.21 287.08 136,825 +1.81(+0.63%)
Jan 12, 2024 297.90 299.48 283.52 285.27 147,868 -9.62(-3.26%)
Jan 11, 2024 301.36 301.81 290.02 294.90 194,496 -7.22(-2.39%)
Jan 10, 2024 300.60 303.04 297.58 302.12 100,043 +0.96(+0.32%)
Jan 09, 2024 300.16 305.27 299.85 301.16 117,307 -2.76(-0.91%)
Jan 08, 2024 296.37 304.22 295.05 303.91 123,830 +7.35(+2.48%)
Jan 05, 2024 294.95 302.27 294.95 296.56 136,566 +0.48(+0.16%)
Jan 04, 2024 301.17 301.32 294.63 296.09 217,064 -6.50(-2.15%)
Jan 03, 2024 317.24 319.05 301.85 302.58 207,723 -21.64(-6.68%)
Jan 02, 2024 326.00 329.30 321.15 324.23 221,185 -4.49(-1.37%)
Dec 29, 2023 325.54 331.40 325.54 328.72 233,143 +0.14(+0.04%)
Dec 28, 2023 325.75 329.41 324.51 328.58 106,949 +0.58(+0.18%)
Dec 27, 2023 326.53 330.42 323.11 328.00 111,648 +2.16(+0.66%)
Dec 26, 2023 322.67 326.48 320.87 325.85 97,059 +4.90(+1.53%)
Dec 22, 2023 319.84 324.16 318.03 320.94 140,944 +0.37(+0.12%)
Dec 21, 2023 316.82 320.77 315.27 320.57 281,147 +12.02(+3.90%)
Dec 20, 2023 309.71 318.02 307.69 308.56 243,923 -4.47(-1.43%)
Dec 19, 2023 309.48 316.00 307.66 313.03 333,671 +8.06(+2.64%)
Dec 18, 2023 307.64 312.68 301.37 304.97 333,457 -2.92(-0.95%)
Dec 15, 2023 304.39 309.99 295.14 307.89 616,444 +5.01(+1.65%)
Dec 14, 2023 286.74 303.48 286.74 302.88 555,971 +22.85(+8.16%)
Dec 13, 2023 260.56 281.18 258.36 280.02 306,892 +19.36(+7.43%)
Dec 12, 2023 266.09 266.71 257.23 260.67 236,029 -6.12(-2.29%)
Dec 11, 2023 269.87 272.09 266.35 266.79 196,044 -3.22(-1.19%)
Dec 08, 2023 270.47 274.86 267.66 270.01 87,490 -0.08(-0.03%)
Dec 07, 2023 267.06 271.54 264.97 270.09 167,955 +2.67(+1.00%)
Dec 06, 2023 269.55 274.98 265.63 267.42 122,101 +1.60(+0.60%)
Dec 05, 2023 278.50 279.00 264.43 265.82 262,845 -16.79(-5.94%)
Dec 04, 2023 276.33 285.51 276.33 282.61 167,998 +5.49(+1.98%)
Dec 01, 2023 265.98 277.63 265.35 277.12 148,814 +10.58(+3.97%)
Nov 30, 2023 269.25 269.44 264.96 266.54 148,661 -1.28(-0.48%)
Nov 29, 2023 272.01 274.88 267.79 267.81 141,187 +0.08(+0.03%)
Nov 28, 2023 265.97 270.87 263.37 267.73 153,584 +2.73(+1.03%)
Nov 27, 2023 267.82 268.11 264.66 265.00 187,611 -4.80(-1.78%)
Nov 24, 2023 268.61 270.34 265.40 269.80 41,944 +2.15(+0.80%)
Nov 22, 2023 270.72 272.54 265.89 267.65 85,656 -0.32(-0.12%)
Nov 21, 2023 267.46 269.02 264.32 267.97 179,020 -4.04(-1.49%)
Nov 20, 2023 269.09 275.11 268.74 272.02 102,030 +1.10(+0.41%)
Nov 17, 2023 272.51 274.62 267.48 270.92 148,507 +3.71(+1.39%)
Nov 16, 2023 278.42 279.25 253.27 267.20 371,833 -14.41(-5.12%)
Nov 15, 2023 274.83 284.07 274.83 281.61 232,551 +6.95(+2.53%)
Nov 14, 2023 264.55 281.11 264.55 274.66 265,872 +16.49(+6.39%)
Nov 13, 2023 254.53 258.94 251.57 258.17 216,701 +1.82(+0.71%)
Nov 10, 2023 253.61 256.84 251.50 256.35 81,407 +2.52(+0.99%)
Nov 09, 2023 263.60 263.60 252.43 253.84 119,840 -7.67(-2.93%)
Nov 08, 2023 260.17 263.63 257.13 261.50 131,492 -0.02(-0.01%)
Nov 07, 2023 260.95 262.93 258.83 261.52 111,438 +0.94(+0.36%)
Nov 06, 2023 263.99 263.99 258.25 260.59 177,610 -4.64(-1.75%)
Nov 03, 2023 258.65 268.25 258.65 265.23 187,513 +11.52(+4.54%)
Nov 02, 2023 250.50 255.27 248.10 253.71 209,886 +8.25(+3.36%)
Nov 01, 2023 240.53 245.58 235.31 245.46 195,065 +4.12(+1.71%)
Oct 31, 2023 238.90 242.29 237.17 241.34 175,808 -0.28(-0.12%)
Oct 30, 2023 238.69 243.05 233.03 241.62 224,422 +5.52(+2.34%)
Oct 27, 2023 241.90 244.72 235.08 236.10 292,236 -6.24(-2.57%)
Oct 26, 2023 234.28 244.59 233.94 242.33 227,244 +8.80(+3.77%)
Oct 25, 2023 239.14 243.74 230.53 233.54 522,688 -15.06(-6.06%)
Oct 24, 2023 248.34 255.25 247.59 248.59 361,531 -3.00(-1.19%)
Oct 23, 2023 257.52 259.12 250.65 251.59 196,677 -6.22(-2.41%)
Oct 20, 2023 261.10 262.77 256.27 257.81 165,840 -3.10(-1.19%)
Oct 19, 2023 265.25 266.35 258.96 260.91 229,548 -5.61(-2.10%)
Oct 18, 2023 267.95 270.09 266.30 266.52 119,584 -5.62(-2.07%)
Oct 17, 2023 271.44 280.59 271.39 272.14 240,263 -0.10(-0.04%)
Oct 16, 2023 268.55 273.20 266.34 272.24 145,690 +7.18(+2.71%)
Oct 13, 2023 270.12 271.33 264.55 265.05 167,955 -4.39(-1.63%)
Oct 12, 2023 276.57 278.33 265.08 269.45 196,471 -5.37(-1.95%)
Oct 11, 2023 278.34 280.59 270.39 274.82 162,109 -3.18(-1.14%)
Oct 10, 2023 269.75 278.87 267.87 278.00 280,358 +9.44(+3.51%)
Oct 09, 2023 259.08 269.60 257.57 268.56 291,711 +4.33(+1.64%)
Oct 06, 2023 265.99 272.18 259.76 264.23 371,338 -2.35(-0.88%)
Oct 05, 2023 279.72 282.72 265.14 266.58 360,671 -13.02(-4.66%)
Oct 04, 2023 278.27 284.75 275.58 279.60 236,354 +1.85(+0.67%)
Oct 03, 2023 285.03 287.29 276.68 277.75 147,898 -9.99(-3.47%)
Oct 02, 2023 294.12 295.81 285.94 287.74 154,625 -6.53(-2.22%)
Sep 29, 2023 300.36 303.89 292.32 294.27 137,422 -3.59(-1.20%)
Sep 28, 2023 287.55 298.86 286.97 297.85 203,412 +0.43(+0.14%)
Sep 27, 2023 287.74 298.25 287.74 297.43 197,911 +12.20(+4.28%)
Sep 26, 2023 287.97 289.94 284.86 285.23 123,098 -4.03(-1.39%)
Sep 25, 2023 291.20 292.46 289.17 289.25 136,392 -3.12(-1.07%)
Sep 22, 2023 303.22 303.22 286.96 292.37 183,896 -8.05(-2.68%)
Sep 21, 2023 297.44 302.13 288.60 300.42 200,360 -0.81(-0.27%)
Sep 20, 2023 303.00 305.80 300.13 301.23 132,387 +0.96(+0.32%)
Sep 19, 2023 301.50 305.88 296.60 300.27 144,425 +0.35(+0.12%)
Sep 18, 2023 297.52 304.26 296.80 299.93 213,598 +6.96(+2.38%)
Sep 15, 2023 301.28 301.86 288.58 292.96 481,911 -11.25(-3.70%)
Sep 14, 2023 294.64 304.46 294.64 304.21 153,398 +12.16(+4.16%)
Sep 13, 2023 298.07 298.07 290.49 292.06 96,270 -5.11(-1.72%)
Sep 12, 2023 293.94 300.93 293.94 297.17 118,087 +2.19(+0.74%)
Sep 11, 2023 298.46 299.53 294.22 294.97 112,550 -1.51(-0.51%)
Sep 08, 2023 296.29 301.55 293.70 296.49 114,764 -0.25(-0.08%)
Sep 07, 2023 300.66 301.43 296.47 296.74 300,448 -5.85(-1.93%)
Sep 06, 2023 306.65 312.14 299.06 302.59 138,458 -4.92(-1.60%)
Sep 05, 2023 308.13 311.96 301.05 307.51 152,086 -7.49(-2.38%)
Sep 01, 2023 310.30 315.86 308.62 315.00 152,736 +8.09(+2.64%)
Aug 31, 2023 309.73 310.78 305.71 306.91 139,032 -3.25(-1.05%)
Aug 30, 2023 305.53 310.61 305.53 310.16 195,129 +3.79(+1.24%)
Aug 29, 2023 301.66 308.88 300.31 306.37 216,122 +3.78(+1.25%)
Aug 28, 2023 302.66 307.88 302.29 302.60 101,410 +2.58(+0.86%)
Aug 25, 2023 303.36 305.25 294.16 300.02 212,542 -1.48(-0.49%)
Aug 24, 2023 304.74 306.32 298.91 301.50 189,617 -2.66(-0.87%)
Aug 23, 2023 295.29 305.21 293.82 304.16 153,984 +6.36(+2.13%)
Aug 22, 2023 297.80 299.48 295.22 297.80 257,542 -1.77(-0.59%)
Aug 21, 2023 301.10 303.88 296.23 299.58 171,716 -1.41(-0.47%)
Aug 18, 2023 294.27 302.84 294.27 300.98 160,177 +4.49(+1.52%)
Aug 17, 2023 305.63 306.73 295.40 296.49 117,289 -7.58(-2.49%)
Aug 16, 2023 309.03 312.17 302.41 304.07 132,142 -5.23(-1.69%)
Aug 15, 2023 315.11 316.82 308.72 309.30 143,064 -6.69(-2.12%)
Aug 14, 2023 312.31 316.41 308.44 315.99 198,682 +0.79(+0.25%)
Aug 11, 2023 304.69 318.25 303.49 315.20 310,558 +9.14(+2.99%)
Aug 10, 2023 305.00 309.36 301.60 306.06 238,329 +2.54(+0.84%)
Aug 09, 2023 298.48 305.05 292.11 303.52 223,267 +5.82(+1.95%)
Aug 08, 2023 292.70 298.82 288.79 297.70 169,107 -1.63(-0.54%)
Aug 07, 2023 298.94 301.06 294.18 299.33 198,303 +0.63(+0.21%)
Aug 04, 2023 300.89 302.41 296.25 298.71 147,546 -1.86(-0.62%)
Aug 03, 2023 300.48 305.06 299.06 300.57 156,841 -1.59(-0.53%)
Aug 02, 2023 302.46 307.06 300.61 302.16 199,286 -2.39(-0.78%)
Aug 01, 2023 302.89 307.56 299.18 304.55 163,643 -4.36(-1.41%)
Jul 31, 2023 306.39 309.80 302.12 308.90 294,917 +3.88(+1.27%)
Jul 28, 2023 310.56 312.43 302.94 305.02 261,648 -1.40(-0.46%)
Jul 27, 2023 320.31 320.31 305.43 306.43 343,466 -12.48(-3.91%)
Jul 26, 2023 313.60 323.95 310.92 318.91 498,220 +28.07(+9.65%)
Jul 25, 2023 292.34 297.29 288.08 290.84 379,426 -2.83(-0.96%)
Jul 24, 2023 295.17 298.95 288.18 293.67 346,321 -3.51(-1.18%)
Jul 21, 2023 305.34 306.13 293.84 297.18 618,355 -10.27(-3.34%)
Jul 20, 2023 315.93 315.93 306.33 307.44 355,605 -8.07(-2.56%)
Jul 19, 2023 317.44 318.38 312.36 315.51 228,635 +1.18(+0.38%)
Jul 18, 2023 310.74 317.28 309.01 314.33 171,379 +3.59(+1.16%)
Jul 17, 2023 310.73 313.49 307.46 310.74 208,497 -1.22(-0.39%)
Jul 14, 2023 317.50 319.35 309.42 311.96 240,987 -6.57(-2.06%)
Jul 13, 2023 319.93 322.54 318.02 318.53 271,417 -2.28(-0.71%)
Jul 12, 2023 326.49 327.28 318.90 320.81 363,355 -2.75(-0.85%)
Jul 11, 2023 318.32 326.85 316.21 323.56 350,946 +9.66(+3.08%)
Jul 10, 2023 310.19 318.32 310.19 313.90 227,817 +2.14(+0.69%)
Jul 07, 2023 303.40 313.99 303.14 311.76 342,176 +9.74(+3.22%)
Jul 06, 2023 300.96 306.21 299.12 302.02 330,762 +0.62(+0.20%)
Jul 05, 2023 301.78 306.06 300.93 301.40 428,398 -1.64(-0.54%)
Jul 03, 2023 303.20 309.17 300.56 303.05 142,018 +0.53(+0.17%)
Jun 30, 2023 302.20 305.46 299.79 302.52 212,330 +1.30(+0.43%)
Jun 29, 2023 302.74 305.82 298.33 301.21 257,822 -0.01(-0.00%)
Jun 28, 2023 292.93 301.86 292.39 301.23 342,380 +6.32(+2.14%)
Jun 27, 2023 284.67 295.57 283.77 294.91 289,383 +9.44(+3.31%)
Jun 26, 2023 282.45 289.59 281.88 285.47 614,175 +3.52(+1.25%)
Jun 23, 2023 280.29 284.00 278.39 281.95 475,938 +1.62(+0.58%)
Jun 22, 2023 275.67 281.20 274.54 280.32 219,092 +1.94(+0.70%)
Jun 21, 2023 274.89 280.38 272.71 278.38 270,030 +3.32(+1.21%)
Jun 20, 2023 269.13 276.08 268.76 275.06 303,840 +4.69(+1.74%)
Jun 16, 2023 271.92 274.53 267.35 270.37 331,966 -0.86(-0.32%)
Jun 15, 2023 263.85 271.78 263.85 271.22 251,865 +53.92(+24.81%)
May 08, 2023 216.93 218.38 213.06 217.31 239,689 +2.61(+1.22%)
May 05, 2023 210.42 216.12 209.59 214.70 321,511 +9.12(+4.44%)
May 04, 2023 215.08 215.25 205.14 205.57 371,941 -10.34(-4.79%)
May 03, 2023 222.36 226.00 215.72 215.92 275,964 -6.09(-2.74%)
May 02, 2023 222.72 223.57 215.27 222.01 224,740 -3.44(-1.53%)
May 01, 2023 219.39 226.60 219.39 225.46 251,173 +6.22(+2.84%)
Apr 28, 2023 219.92 222.81 217.59 219.23 188,400 -1.17(-0.53%)
Apr 27, 2023 219.35 221.19 216.28 220.40 230,326 +1.54(+0.70%)
Apr 26, 2023 218.09 221.82 215.24 218.87 367,425 +0.76(+0.35%)
Apr 25, 2023 221.33 222.10 217.61 218.10 374,303 -5.56(-2.49%)
Apr 24, 2023 224.21 226.33 222.07 223.66 308,742 -1.81(-0.80%)
Apr 21, 2023 220.33 226.45 217.31 225.47 348,397 +5.81(+2.64%)
Apr 20, 2023 217.38 223.17 216.77 219.66 377,140 -0.18(-0.08%)
Apr 19, 2023 210.91 224.26 204.42 219.84 1,135,474 -4.91(-2.19%)
Apr 18, 2023 226.42 228.53 224.47 224.75 534,546 +0.59(+0.26%)
Apr 17, 2023 224.10 226.81 220.78 224.16 496,509 +0.25(+0.11%)
Apr 14, 2023 222.61 226.15 220.36 223.92 288,861 +2.64(+1.19%)
Apr 13, 2023 220.59 223.11 216.49 221.28 206,290 +3.33(+1.53%)
Apr 12, 2023 229.51 229.57 217.67 217.94 496,742 -7.98(-3.53%)
Apr 11, 2023 219.02 228.00 217.94 225.92 597,095 +13.88(+6.55%)
Apr 10, 2023 208.34 215.71 207.49 212.04 386,173 +2.30(+1.10%)
Apr 06, 2023 211.41 212.88 208.50 209.73 236,717 -2.00(-0.95%)
Apr 05, 2023 214.51 214.81 207.67 211.74 332,394 -4.76(-2.20%)
Apr 04, 2023 222.24 222.24 214.82 216.50 460,990 -6.10(-2.74%)
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.