Indicators

Lithia Motors (NY: LAD )

259.38 -5.47 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	280.57	285.88	277.14	278.00	273,854	-3.75(-1.33%)
Apr 28, 2022	277.34	283.25	272.49	281.75	317,036	+7.90(+2.89%)
Apr 27, 2022	277.33	281.21	270.86	273.85	361,348	-3.00(-1.09%)
Apr 26, 2022	284.61	287.45	276.56	276.85	468,030	-10.19(-3.55%)
Apr 25, 2022	280.79	288.83	279.84	287.05	408,324	+2.97(+1.04%)
Apr 22, 2022	287.15	295.32	283.15	284.08	406,102	-4.95(-1.71%)
Apr 21, 2022	305.85	305.85	285.47	289.03	649,553	-12.68(-4.20%)
Apr 20, 2022	315.70	316.33	295.69	301.70	532,687	-1.48(-0.49%)
Apr 19, 2022	292.73	306.07	292.49	303.19	561,900	+12.81(+4.41%)
Apr 18, 2022	283.76	292.08	282.54	290.37	412,792	+5.00(+1.75%)
Apr 14, 2022	289.46	295.34	285.09	285.38	530,478	-2.83(-0.98%)
Apr 13, 2022	283.45	289.50	283.45	288.20	353,594	+2.75(+0.96%)
Apr 12, 2022	300.84	308.19	284.27	285.45	511,494	-13.69(-4.58%)
Apr 11, 2022	296.41	306.84	294.17	299.14	307,814	+0.49(+0.16%)
Apr 08, 2022	291.86	300.36	290.64	298.65	263,561	+6.19(+2.12%)
Apr 07, 2022	287.32	293.17	285.74	292.46	344,023	+1.58(+0.54%)
Apr 06, 2022	283.25	292.70	281.89	290.88	324,388	+4.13(+1.44%)
Apr 05, 2022	294.40	298.74	284.13	286.75	453,054	-8.92(-3.02%)
Apr 04, 2022	293.70	298.80	293.58	295.67	276,990	+0.57(+0.19%)

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.