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

Lithia Motors (NY: LAD )

266.05 +5.11 (+1.96%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 18, 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 17, 2024 262.75 263.10 258.13 260.94 346,681 +0.62(+0.24%)
Apr 16, 2024 258.03 261.55 256.69 260.32 218,171 +2.29(+0.89%)
Apr 15, 2024 266.99 267.87 258.00 258.03 181,343 -6.49(-2.45%)
Apr 12, 2024 264.71 266.67 262.16 264.52 139,007 -1.91(-0.72%)
Apr 11, 2024 268.65 268.67 260.63 266.43 410,159 -3.82(-1.41%)
Apr 10, 2024 273.15 277.85 268.50 270.25 281,699 -8.86(-3.17%)
Apr 09, 2024 279.13 282.05 278.68 279.11 225,391 -0.02(-0.01%)
Apr 08, 2024 280.00 284.00 278.10 279.13 212,068 +2.13(+0.77%)
Apr 05, 2024 275.53 277.49 274.50 277.00 193,958 +0.66(+0.24%)
Apr 04, 2024 287.84 287.84 275.74 276.34 242,910 -8.54(-3.00%)
Apr 03, 2024 281.35 286.56 280.84 284.88 205,795 +0.29(+0.10%)
Apr 02, 2024 292.00 292.00 283.20 284.59 256,878 -11.18(-3.78%)
Apr 01, 2024 299.42 304.13 294.92 295.77 215,160 -5.09(-1.69%)
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%)
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.