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

Lithia Motors (NY: LAD )

253.14 +1.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 390.69 395.10 381.43 381.49 333,087 -9.41(-2.41%)
Mar 30, 2021 368.71 392.80 366.75 390.90 354,749 +24.84(+6.79%)
Mar 29, 2021 371.83 377.69 360.92 366.06 254,025 -3.54(-0.96%)
Mar 26, 2021 368.72 370.18 356.65 369.60 259,417 +4.92(+1.35%)
Mar 25, 2021 347.32 367.71 342.19 364.68 313,675 +10.78(+3.05%)
Mar 24, 2021 365.53 371.94 353.38 353.90 282,498 -9.39(-2.58%)
Mar 23, 2021 370.60 376.67 362.05 363.29 304,462 -11.27(-3.01%)
Mar 22, 2021 383.21 385.32 367.01 374.56 337,633 -12.13(-3.14%)
Mar 19, 2021 393.17 393.32 383.79 386.69 790,115 -4.75(-1.21%)
Mar 18, 2021 400.34 406.34 390.02 391.44 264,444 -13.55(-3.35%)
Mar 17, 2021 391.64 408.77 391.06 404.99 271,578 +9.36(+2.37%)
Mar 16, 2021 394.02 398.93 388.01 395.63 246,584 +4.45(+1.14%)
Mar 15, 2021 387.16 392.59 383.67 391.18 205,669 +3.99(+1.03%)
Mar 12, 2021 393.82 393.82 381.67 387.19 236,819 -2.31(-0.59%)
Mar 11, 2021 391.18 403.85 384.69 389.50 330,743 +2.37(+0.61%)
Mar 10, 2021 374.49 388.98 367.75 387.13 564,825 +20.71(+5.65%)
Mar 09, 2021 376.76 381.02 365.09 366.43 352,278 -2.77(-0.75%)
Mar 08, 2021 369.20 379.73 366.71 369.20 378,473 +2.31(+0.63%)
Mar 05, 2021 359.02 368.55 337.59 366.90 287,148 +17.09(+4.89%)
Mar 04, 2021 360.07 371.06 339.70 349.81 466,670 -16.36(-4.47%)
Mar 03, 2021 367.55 373.65 360.20 366.16 289,998 +0.20(+0.06%)
Mar 02, 2021 372.13 376.87 365.85 365.96 542,847 -4.59(-1.24%)
Mar 01, 2021 373.98 375.07 364.07 370.55 331,798 +5.13(+1.40%)
Feb 26, 2021 364.72 373.48 353.73 365.42 326,752 +2.90(+0.80%)
Feb 25, 2021 379.13 381.09 360.92 362.52 213,498 -15.80(-4.18%)
Feb 24, 2021 365.50 379.76 358.61 378.32 211,386 +16.28(+4.50%)
Feb 23, 2021 354.94 363.21 338.57 362.04 337,492 -0.25(-0.07%)
Feb 22, 2021 364.93 370.18 358.46 362.29 199,811 -9.72(-2.61%)
Feb 19, 2021 363.92 375.13 360.38 372.01 205,588 +9.70(+2.68%)
Feb 18, 2021 360.74 364.89 354.52 362.30 154,243 -0.56(-0.15%)
Feb 17, 2021 358.35 365.08 352.37 362.86 200,773 -2.00(-0.55%)
Feb 16, 2021 376.54 378.11 364.61 364.86 214,931 -8.99(-2.40%)
Feb 12, 2021 363.20 377.49 362.11 373.86 249,797 +8.59(+2.35%)
Feb 11, 2021 363.44 369.24 354.43 365.26 325,126 +4.67(+1.30%)
Feb 10, 2021 361.83 372.11 356.25 360.59 345,526 -21.34(-5.59%)
Feb 09, 2021 370.83 383.65 365.02 381.94 303,729 +12.51(+3.39%)
Feb 08, 2021 368.75 377.16 362.47 369.43 281,746 +8.60(+2.38%)
Feb 05, 2021 356.68 363.92 342.30 360.83 218,892 +10.77(+3.08%)
Feb 04, 2021 335.18 357.00 330.75 350.06 436,923 +19.33(+5.84%)
Feb 03, 2021 327.31 343.00 316.78 330.73 449,364 +1.06(+0.32%)
Feb 02, 2021 334.20 334.70 321.10 329.68 421,711 +1.31(+0.40%)
Feb 01, 2021 316.03 334.15 315.52 328.37 432,084 +16.95(+5.44%)
Jan 29, 2021 310.44 319.25 304.18 311.41 265,556 -1.02(-0.33%)
Jan 28, 2021 312.70 318.17 301.56 312.43 334,687 -0.29(-0.09%)
Jan 27, 2021 323.39 329.14 303.51 312.72 497,892 -22.18(-6.62%)
Jan 26, 2021 334.93 339.64 331.12 334.90 352,545 +3.48(+1.05%)
Jan 25, 2021 331.57 345.40 326.94 331.43 515,446 +1.10(+0.33%)
Jan 22, 2021 318.83 332.90 318.83 330.32 361,750 +7.33(+2.27%)
Jan 21, 2021 323.56 328.89 320.13 322.99 254,778 +3.28(+1.03%)
Jan 20, 2021 302.93 319.88 302.29 319.71 312,846 +19.61(+6.54%)
Jan 19, 2021 307.63 307.63 295.35 300.10 266,300 -2.46(-0.81%)
Jan 15, 2021 309.84 312.06 298.04 302.56 336,883 -12.34(-3.92%)
Jan 14, 2021 312.69 319.35 309.98 314.90 308,257 +6.25(+2.02%)
Jan 13, 2021 312.64 314.43 299.94 308.66 267,932 -8.36(-2.64%)
Jan 12, 2021 315.01 322.96 315.01 317.01 211,521 +5.10(+1.64%)
Jan 11, 2021 306.08 313.36 303.98 311.91 180,209 +1.37(+0.44%)
Jan 08, 2021 314.04 318.79 307.59 310.54 239,461 -1.98(-0.63%)
Jan 07, 2021 305.86 313.40 305.16 312.53 277,339 +6.62(+2.16%)
Jan 06, 2021 290.70 308.26 290.70 305.91 400,600 +17.85(+6.20%)
Jan 05, 2021 279.56 289.54 279.33 288.06 201,898 +10.30(+3.71%)
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.