Skip to main content

Lithia Motors (NY: LAD )

300.86 -2.53 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.