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

Lithia Motors (NY: LAD )

253.49 -0.89 (-0.35%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 1, 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 (%)
Apr 30, 2021 377.52 381.93 371.93 376.68 275,012 -2.91(-0.77%)
Apr 29, 2021 390.81 390.81 368.31 379.59 298,572 -8.06(-2.08%)
Apr 28, 2021 389.00 395.03 384.16 387.65 278,142 -1.80(-0.46%)
Apr 27, 2021 384.14 398.28 382.50 389.45 360,490 +10.03(+2.64%)
Apr 26, 2021 385.10 385.89 375.57 379.43 337,608 -3.44(-0.90%)
Apr 23, 2021 377.47 384.29 372.63 382.87 204,600 +8.33(+2.22%)
Apr 22, 2021 383.38 390.69 372.02 374.54 313,732 -1.91(-0.51%)
Apr 21, 2021 365.54 377.26 355.72 376.45 528,983 +9.17(+2.50%)
Apr 20, 2021 377.58 380.03 359.60 367.28 343,697 -12.28(-3.24%)
Apr 19, 2021 379.74 381.61 369.48 379.56 335,907 -0.69(-0.18%)
Apr 16, 2021 389.04 389.32 376.03 380.25 275,828 -5.32(-1.38%)
Apr 15, 2021 388.72 388.72 376.98 385.57 250,572 +1.23(+0.32%)
Apr 14, 2021 381.53 389.69 376.94 384.35 235,423 +4.20(+1.11%)
Apr 13, 2021 394.74 397.67 378.08 380.14 268,793 -14.61(-3.70%)
Apr 12, 2021 387.38 395.44 384.77 394.76 226,996 +3.34(+0.85%)
Apr 09, 2021 385.67 394.91 385.67 391.41 220,111 +5.49(+1.42%)
Apr 08, 2021 383.73 388.36 375.81 385.93 208,760 +5.88(+1.55%)
Apr 07, 2021 373.75 382.89 369.39 380.05 260,847 +5.04(+1.34%)
Apr 06, 2021 387.35 391.85 372.06 375.01 336,069 -8.73(-2.28%)
Apr 05, 2021 395.74 397.86 383.33 383.74 321,734 -6.82(-1.75%)
Apr 01, 2021 383.95 390.72 380.88 390.56 178,171 +8.29(+2.17%)
Mar 31, 2021 391.49 395.90 382.21 382.27 332,408 -9.43(-2.41%)
Mar 30, 2021 369.46 393.60 367.50 391.70 354,026 +24.89(+6.79%)
Mar 29, 2021 372.59 378.46 361.65 366.81 253,507 -3.55(-0.96%)
Mar 26, 2021 369.47 370.93 357.38 370.36 258,889 +4.93(+1.35%)
Mar 25, 2021 348.03 368.46 342.89 365.43 313,036 +10.80(+3.05%)
Mar 24, 2021 366.28 372.70 354.11 354.63 281,922 -9.41(-2.58%)
Mar 23, 2021 371.35 377.44 362.79 364.03 303,842 -11.29(-3.01%)
Mar 22, 2021 384.00 386.10 367.76 375.32 336,945 -12.15(-3.14%)
Mar 19, 2021 393.97 394.13 384.57 387.48 788,504 -4.76(-1.21%)
Mar 18, 2021 401.15 407.17 390.82 392.24 263,905 -13.58(-3.35%)
Mar 17, 2021 392.44 409.60 391.86 405.82 271,025 +9.38(+2.37%)
Mar 16, 2021 394.82 399.74 388.81 396.44 246,081 +4.46(+1.14%)
Mar 15, 2021 387.95 393.39 384.46 391.98 205,249 +4.00(+1.03%)
Mar 12, 2021 394.63 394.63 382.45 387.98 236,337 -2.31(-0.59%)
Mar 11, 2021 391.98 404.67 385.48 390.30 330,068 +2.37(+0.61%)
Mar 10, 2021 375.25 389.78 368.50 387.93 563,674 +20.75(+5.65%)
Mar 09, 2021 377.53 381.80 365.83 367.18 351,560 -2.78(-0.75%)
Mar 08, 2021 369.96 380.50 367.46 369.96 377,702 +2.31(+0.63%)
Mar 05, 2021 359.75 369.31 338.28 367.65 286,563 +17.13(+4.89%)
Mar 04, 2021 360.80 371.82 340.40 350.52 465,718 -16.39(-4.47%)
Mar 03, 2021 368.30 374.41 360.94 366.91 289,407 +0.21(+0.06%)
Mar 02, 2021 372.89 377.64 366.60 366.71 541,740 -4.60(-1.24%)
Mar 01, 2021 374.75 375.83 364.82 371.31 331,121 +5.14(+1.40%)
Feb 26, 2021 365.46 374.25 354.46 366.17 326,086 +2.91(+0.80%)
Feb 25, 2021 379.91 381.86 361.65 363.26 213,062 -15.83(-4.18%)
Feb 24, 2021 366.25 380.53 359.34 379.09 210,955 +16.31(+4.50%)
Feb 23, 2021 355.66 363.95 339.26 362.78 336,804 -0.25(-0.07%)
Feb 22, 2021 365.68 370.94 359.20 363.02 199,403 -9.74(-2.61%)
Feb 19, 2021 364.66 375.90 361.12 372.77 205,169 +9.72(+2.68%)
Feb 18, 2021 361.48 365.64 355.24 363.04 153,929 -0.56(-0.15%)
Feb 17, 2021 359.08 365.82 353.09 363.60 200,364 -2.01(-0.55%)
Feb 16, 2021 377.31 378.88 365.36 365.61 214,493 -9.01(-2.40%)
Feb 12, 2021 363.94 378.26 362.85 374.62 249,287 +8.61(+2.35%)
Feb 11, 2021 364.18 370.00 355.15 366.01 324,463 +4.68(+1.30%)
Feb 10, 2021 362.57 372.87 356.98 361.33 344,821 -21.38(-5.59%)
Feb 09, 2021 371.59 384.43 365.77 382.72 303,109 +12.53(+3.39%)
Feb 08, 2021 369.51 377.93 363.21 370.18 281,172 +8.62(+2.38%)
Feb 05, 2021 357.40 364.66 343.00 361.57 218,445 +10.79(+3.08%)
Feb 04, 2021 335.86 357.73 331.43 350.77 436,033 +19.37(+5.84%)
Feb 03, 2021 327.98 343.69 317.42 331.41 448,448 +1.06(+0.32%)
Feb 02, 2021 334.88 335.38 321.75 330.35 420,852 +1.31(+0.40%)
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.