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

Lithia Motors, Inc. Common Stock (NY:LAD)

336.68 -1.83 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 340.96 343.33 335.54 336.68 353,439 -1.83(-0.54%)
Aug 28, 2025 341.20 341.37 336.84 338.51 318,262 -1.47(-0.43%)
Aug 27, 2025 330.66 341.00 330.66 339.98 476,210 +8.98(+2.71%)
Aug 26, 2025 329.53 334.49 327.40 331.00 351,362 +7.51(+2.32%)
Aug 25, 2025 325.03 328.25 322.52 323.49 221,926 -3.24(-0.99%)
Aug 22, 2025 311.89 328.53 310.81 326.73 318,769 +18.60(+6.04%)
Aug 21, 2025 302.50 310.76 302.50 308.13 350,139 +1.43(+0.47%)
Aug 20, 2025 305.20 310.50 303.46 306.70 277,514 -1.23(-0.40%)
Aug 19, 2025 305.53 309.14 304.21 307.93 273,077 +3.36(+1.10%)
Aug 18, 2025 302.25 306.04 300.00 304.57 244,565 +3.69(+1.23%)
Aug 15, 2025 310.97 310.97 300.18 300.88 321,205 -7.22(-2.34%)
Aug 14, 2025 310.08 310.76 306.20 308.10 307,984 -6.98(-2.22%)
Aug 13, 2025 301.36 315.16 301.36 315.08 413,103 +14.27(+4.74%)
Aug 12, 2025 297.57 301.82 293.25 300.81 335,914 +8.17(+2.79%)
Aug 11, 2025 291.17 295.59 291.17 292.64 219,627 +0.67(+0.23%)
Aug 08, 2025 293.80 295.29 291.40 291.97 253,263 -0.30(-0.10%)
Aug 07, 2025 299.92 300.25 290.45 292.27 246,156 -4.09(-1.38%)
Aug 06, 2025 297.68 300.02 295.46 296.36 213,268 -0.87(-0.29%)
Aug 05, 2025 287.52 298.94 287.52 297.23 452,599 +13.30(+4.68%)
Aug 04, 2025 288.54 289.53 283.01 283.94 402,848 -3.12(-1.09%)
Aug 01, 2025 285.74 292.02 284.30 287.06 524,232 -0.40(-0.14%)
Jul 31, 2025 284.46 295.93 284.46 287.46 399,986 +1.95(+0.68%)
Jul 30, 2025 289.23 294.73 285.49 285.51 654,308 -3.71(-1.28%)
Jul 29, 2025 300.56 306.25 286.46 289.23 971,607 -17.27(-5.63%)
Jul 28, 2025 312.39 313.06 305.57 306.49 386,415 -5.86(-1.88%)
Jul 25, 2025 312.59 313.67 306.57 312.35 175,921 +3.15(+1.02%)
Jul 24, 2025 314.55 315.21 308.44 309.20 351,656 -9.58(-3.01%)
Jul 23, 2025 314.86 321.52 313.50 318.78 198,883 +4.91(+1.56%)
Jul 22, 2025 312.34 315.09 309.26 313.87 354,311 +4.31(+1.39%)
Jul 21, 2025 309.24 314.00 306.16 309.56 434,649 +2.38(+0.78%)
Jul 18, 2025 310.53 312.34 302.43 307.17 359,417 +0.09(+0.03%)
Jul 17, 2025 329.54 330.51 304.43 307.08 630,293 -23.53(-7.12%)
Jul 16, 2025 334.44 336.10 327.56 330.61 407,978 -2.01(-0.60%)
Jul 15, 2025 354.23 358.33 331.39 332.61 365,085 -18.83(-5.36%)
Jul 14, 2025 349.85 352.33 348.42 351.44 131,272 +1.59(+0.45%)
Jul 11, 2025 354.43 354.43 348.71 349.85 158,276 -6.08(-1.71%)
Jul 10, 2025 350.33 358.13 349.34 355.93 154,743 +6.50(+1.86%)
Jul 09, 2025 347.49 351.26 345.55 349.43 195,861 +4.48(+1.30%)
Jul 08, 2025 347.59 349.91 344.42 344.95 214,118 -0.62(-0.18%)
Jul 07, 2025 348.10 352.34 343.87 345.57 194,504 -6.67(-1.89%)
Jul 03, 2025 351.13 355.94 350.23 352.24 81,417 +1.01(+0.29%)
Jul 02, 2025 344.35 352.42 341.69 351.23 273,290 +8.18(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.