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

Lithia Motors (NY: LAD )

264.85 -1.94 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 212.22 220.57 210.57 211.32 451,875 -1.08(-0.51%)
Sep 29, 2022 216.70 217.67 205.85 212.40 766,050 -15.93(-6.97%)
Sep 28, 2022 222.88 230.05 222.88 228.33 322,987 +5.88(+2.64%)
Sep 27, 2022 222.42 223.75 218.73 222.45 287,362 +2.70(+1.23%)
Sep 26, 2022 225.14 227.37 219.13 219.75 268,099 -5.74(-2.55%)
Sep 23, 2022 219.17 225.69 217.08 225.49 301,917 +2.64(+1.18%)
Sep 22, 2022 223.06 226.81 220.57 222.85 262,532 -0.17(-0.07%)
Sep 21, 2022 228.76 230.91 222.62 223.02 535,989 -3.73(-1.65%)
Sep 20, 2022 233.06 233.06 223.21 226.75 405,541 -8.89(-3.77%)
Sep 19, 2022 232.08 238.21 232.08 235.65 344,795 +1.15(+0.49%)
Sep 16, 2022 234.03 237.25 231.66 234.50 1,089,405 -3.53(-1.48%)
Sep 15, 2022 239.82 242.34 235.90 238.02 332,511 -1.40(-0.58%)
Sep 14, 2022 239.35 239.65 230.35 239.42 437,985 +0.74(+0.31%)
Sep 13, 2022 247.28 248.84 238.36 238.68 268,002 -17.29(-6.75%)
Sep 12, 2022 256.41 261.19 254.56 255.97 261,137 +2.80(+1.11%)
Sep 09, 2022 247.62 253.95 246.00 253.17 304,618 +5.34(+2.15%)
Sep 08, 2022 243.11 249.84 239.48 247.83 275,395 +1.99(+0.81%)
Sep 07, 2022 243.48 247.78 239.79 245.84 355,943 +2.36(+0.97%)
Sep 06, 2022 251.00 251.00 239.65 243.48 526,967 -7.20(-2.87%)
Sep 02, 2022 257.13 257.13 249.56 250.68 329,580 -4.68(-1.83%)
Sep 01, 2022 260.44 261.81 252.21 255.36 382,968 -6.09(-2.33%)
Aug 31, 2022 265.27 265.46 260.03 261.44 336,538 -4.57(-1.72%)
Aug 30, 2022 274.66 274.66 263.37 266.01 218,726 -6.13(-2.25%)
Aug 29, 2022 272.54 274.68 269.95 272.14 174,025 -1.68(-0.61%)
Aug 26, 2022 282.78 282.78 273.46 273.82 291,111 -6.93(-2.47%)
Aug 25, 2022 270.47 280.92 270.42 280.76 296,558 +10.88(+4.03%)
Aug 24, 2022 263.77 272.38 262.55 269.88 262,578 +4.57(+1.72%)
Aug 23, 2022 265.99 270.51 264.99 265.31 241,353 +1.25(+0.47%)
Aug 22, 2022 264.78 265.58 259.80 264.05 329,368 -1.22(-0.46%)
Aug 19, 2022 263.12 266.09 261.87 265.27 273,317 -0.48(-0.18%)
Aug 18, 2022 265.94 267.26 262.83 265.76 251,943 -0.09(-0.03%)
Aug 17, 2022 269.88 272.80 262.37 265.85 298,938 -7.85(-2.87%)
Aug 16, 2022 261.27 277.98 260.26 273.70 460,043 +13.43(+5.16%)
Aug 15, 2022 261.01 261.53 256.35 260.27 356,068 -2.22(-0.84%)
Aug 12, 2022 267.97 269.55 261.55 262.49 427,964 -5.27(-1.97%)
Aug 11, 2022 267.75 274.10 266.73 267.76 242,895 +3.25(+1.23%)
Aug 10, 2022 268.61 269.27 263.06 264.51 324,887 +2.98(+1.14%)
Aug 09, 2022 268.69 268.69 258.99 261.53 229,694 -7.36(-2.74%)
Aug 08, 2022 269.78 275.35 268.47 268.88 318,700 +0.91(+0.34%)
Aug 05, 2022 261.34 268.63 261.34 267.97 202,715 +2.99(+1.13%)
Aug 04, 2022 265.58 270.02 263.85 264.98 204,267 -1.91(-0.71%)
Aug 03, 2022 263.68 268.19 260.61 266.89 267,987 +5.60(+2.14%)
Aug 02, 2022 263.77 267.63 261.10 261.29 256,044 -4.84(-1.82%)
Aug 01, 2022 258.96 267.31 258.24 266.13 235,736 +5.25(+2.01%)
Jul 29, 2022 255.16 262.24 253.44 260.88 198,713 +5.62(+2.20%)
Jul 28, 2022 250.82 255.44 246.01 255.25 216,736 +3.80(+1.51%)
Jul 27, 2022 253.10 253.10 245.06 251.46 352,748 +0.42(+0.17%)
Jul 26, 2022 247.69 257.42 246.28 251.03 490,366 -0.16(-0.06%)
Jul 25, 2022 261.81 262.58 250.22 251.19 520,380 -8.89(-3.42%)
Jul 22, 2022 266.50 270.17 257.52 260.08 424,511 -6.81(-2.55%)
Jul 21, 2022 271.47 273.11 261.18 266.90 645,147 -7.99(-2.90%)
Jul 20, 2022 270.44 282.61 270.44 274.88 968,171 -15.77(-5.43%)
Jul 19, 2022 284.96 293.57 283.92 290.66 405,592 +11.54(+4.13%)
Jul 18, 2022 280.57 286.93 276.53 279.12 294,908 +2.81(+1.02%)
Jul 15, 2022 274.60 279.77 270.48 276.31 267,837 +7.51(+2.80%)
Jul 14, 2022 266.19 270.17 264.75 268.80 331,269 -4.12(-1.51%)
Jul 13, 2022 269.17 273.33 266.50 272.92 266,173 -0.25(-0.09%)
Jul 12, 2022 271.62 279.07 271.10 273.16 394,288 +2.21(+0.82%)
Jul 11, 2022 275.35 279.05 269.57 270.95 233,866 -5.49(-1.99%)
Jul 08, 2022 283.24 284.34 275.66 276.44 219,264 -6.79(-2.40%)
Jul 07, 2022 272.72 284.40 272.72 283.22 212,952 +12.01(+4.43%)
Jul 06, 2022 279.02 283.43 267.44 271.21 240,416 -9.73(-3.46%)
Jul 05, 2022 268.98 281.73 266.50 280.94 257,772 +5.75(+2.09%)
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.