Indicators

Lithia Motors (NY: LAD )

305.46 +19.16 (+6.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	278.38	286.81		286.57	321,665	+5.74(+2.04%)
Jan 28, 2022	273.62	281.08	273.62	280.83	298,484	+6.10(+2.22%)
Jan 27, 2022	278.55	281.28	273.69	274.73	352,625	-2.42(-0.87%)
Jan 26, 2022	292.81	292.81	276.15	277.15	359,961	-7.99(-2.80%)
Jan 25, 2022	298.39	298.39	283.40	285.13	463,675	-14.83(-4.94%)
Jan 24, 2022	279.56	301.13	278.38	299.97	668,324	+16.35(+5.77%)
Jan 21, 2022	280.79	289.06	277.61	283.61	638,138	-1.54(-0.54%)
Jan 20, 2022	299.36	306.14	284.95	285.15	536,070	-15.13(-5.04%)
Jan 19, 2022	303.01	306.97	299.68	300.28	644,450	-4.06(-1.33%)
Jan 18, 2022	302.63	305.06	298.21	304.34	594,701	+3.21(+1.07%)
Jan 14, 2022				301.13	0	+2.72(+0.91%)
Jan 13, 2022	296.00	300.58	294.21	298.42	503,771	+4.85(+1.65%)
Jan 12, 2022	293.30	295.70	287.65	293.57	458,765	+1.44(+0.49%)
Jan 11, 2022	296.36	296.67	285.20	292.13	265,865	-3.37(-1.14%)
Jan 10, 2022	292.26	296.68	286.00	295.49	375,523	+2.96(+1.01%)
Jan 07, 2022	291.07	300.04	289.02	292.53	218,259	-0.27(-0.09%)
Jan 06, 2022	287.97	295.60	283.26	292.80	333,319	+5.44(+1.89%)
Jan 05, 2022	293.51	298.04	286.71	287.35	248,111	-4.88(-1.67%)
Jan 04, 2022	294.17	298.45	288.42	292.24	220,732	+0.12(+0.04%)

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.