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

Lithia Motors, Inc. Common Stock (NY:LAD)

296.83 +3.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 292.56 297.17 290.03 296.83 379,722 +3.29(+1.12%)
Mar 31, 2025 284.62 294.49 280.69 293.54 470,574 +3.66(+1.26%)
Mar 28, 2025 293.22 293.51 286.57 289.88 313,905 -5.89(-1.99%)
Mar 27, 2025 304.52 304.52 292.00 295.77 441,401 -11.60(-3.77%)
Mar 26, 2025 320.51 320.51 303.89 307.37 267,532 -12.01(-3.76%)
Mar 25, 2025 318.92 320.10 313.62 319.38 291,441 -0.58(-0.18%)
Mar 24, 2025 312.00 321.26 309.61 319.96 319,083 +13.75(+4.49%)
Mar 21, 2025 299.47 306.67 297.59 306.21 295,517 +1.19(+0.39%)
Mar 20, 2025 304.12 309.59 304.12 305.02 142,962 -1.70(-0.55%)
Mar 19, 2025 299.25 308.79 295.40 306.72 265,118 +8.53(+2.86%)
Mar 18, 2025 301.52 302.80 294.49 298.19 214,252 -4.63(-1.53%)
Mar 17, 2025 296.00 304.93 296.00 302.82 269,292 +7.31(+2.47%)
Mar 14, 2025 287.67 296.11 285.08 295.51 517,499 +9.92(+3.47%)
Mar 13, 2025 297.14 301.41 282.56 285.59 400,326 -13.01(-4.36%)
Mar 12, 2025 295.16 301.56 294.17 298.60 425,762 +6.75(+2.31%)
Mar 11, 2025 291.94 295.72 284.29 291.85 499,669 -1.78(-0.61%)
Mar 10, 2025 302.50 302.50 289.76 293.63 364,463 -11.33(-3.72%)
Mar 07, 2025 310.79 314.35 297.59 304.96 283,127 -6.71(-2.15%)
Mar 06, 2025 312.44 319.26 311.55 311.67 299,675 -4.73(-1.50%)
Mar 05, 2025 317.30 317.85 309.58 316.40 746,355 -1.16(-0.36%)
Mar 04, 2025 323.99 323.99 310.02 317.56 534,401 -7.19(-2.21%)
Mar 03, 2025 344.60 346.98 323.15 324.75 394,739 -19.11(-5.56%)
Feb 28, 2025 343.26 346.18 339.84 343.86 380,559 -0.07(-0.02%)
Feb 27, 2025 344.46 346.40 341.94 343.93 246,115 -0.74(-0.21%)
Feb 26, 2025 345.97 348.90 343.08 344.66 181,942 -0.92(-0.27%)
Feb 25, 2025 350.10 353.85 344.74 345.58 249,450 -1.84(-0.53%)
Feb 24, 2025 353.21 355.37 345.16 347.42 206,292 -2.13(-0.61%)
Feb 21, 2025 363.16 363.16 348.80 349.55 302,443 -10.54(-2.93%)
Feb 20, 2025 362.37 364.87 357.73 360.09 226,200 -3.53(-0.97%)
Feb 19, 2025 372.15 373.24 363.34 363.62 306,513 -10.50(-2.81%)
Feb 18, 2025 378.32 378.32 372.37 374.12 290,149 -4.85(-1.28%)
Feb 14, 2025 387.70 387.70 378.33 378.98 326,822 -5.06(-1.32%)
Feb 13, 2025 384.79 388.95 380.60 384.04 512,482 -1.02(-0.26%)
Feb 12, 2025 399.32 404.45 381.51 385.06 735,088 +16.99(+4.62%)
Feb 11, 2025 366.95 371.63 364.50 368.06 605,910 -0.78(-0.21%)
Feb 10, 2025 376.01 376.53 367.83 368.84 233,975 -5.13(-1.37%)
Feb 07, 2025 380.41 380.41 372.94 373.97 257,825 -7.27(-1.91%)
Feb 06, 2025 386.18 386.24 379.29 381.24 177,338 -1.33(-0.35%)
Feb 05, 2025 372.35 384.06 371.05 382.57 280,426 +12.84(+3.47%)
Feb 04, 2025 364.51 371.36 364.51 369.73 282,846 +3.90(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.