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

Lithia Motors (NY: LAD )

386.16 -4.83 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 392.72 397.58 386.12 386.16 150,679 -4.83(-1.24%)
Nov 26, 2024 390.39 392.90 382.95 390.99 220,382 -3.28(-0.83%)
Nov 25, 2024 395.47 405.68 393.19 394.27 872,083 +3.41(+0.87%)
Nov 22, 2024 385.66 391.14 383.62 390.86 234,937 +8.36(+2.19%)
Nov 21, 2024 373.68 384.69 370.64 382.50 220,918 +11.35(+3.06%)
Nov 20, 2024 366.94 373.83 366.94 371.15 201,377 +0.50(+0.13%)
Nov 19, 2024 365.95 373.80 365.95 370.65 223,081 -2.76(-0.74%)
Nov 18, 2024 369.56 379.39 369.56 373.41 325,070 +2.35(+0.63%)
Nov 15, 2024 374.21 374.23 363.56 371.06 205,644 -1.55(-0.42%)
Nov 14, 2024 375.43 382.49 370.28 372.61 288,710 -3.50(-0.93%)
Nov 13, 2024 373.68 376.30 369.67 376.11 463,971 +5.54(+1.49%)
Nov 12, 2024 381.28 381.28 370.00 370.57 315,104 -12.42(-3.24%)
Nov 11, 2024 375.00 388.36 375.00 382.99 451,298 +11.63(+3.13%)
Nov 08, 2024 366.07 372.49 365.20 371.36 192,110 +2.34(+0.63%)
Nov 07, 2024 368.08 375.15 364.14 369.02 254,007 -0.49(-0.13%)
Nov 06, 2024 375.08 375.08 362.54 369.51 562,884 +18.84(+5.37%)
Nov 05, 2024 342.37 351.02 341.78 350.67 360,017 +6.59(+1.92%)
Nov 04, 2024 337.80 346.74 337.66 344.08 245,417 +6.27(+1.86%)
Nov 01, 2024 334.75 340.51 332.38 337.81 271,425 +5.44(+1.64%)
Oct 31, 2024 339.00 342.65 332.07 332.37 221,196 -7.54(-2.22%)
Oct 30, 2024 340.74 347.60 337.41 339.91 289,300 -1.21(-0.35%)
Oct 29, 2024 335.10 341.25 334.24 341.12 237,071 +1.87(+0.55%)
Oct 28, 2024 336.03 340.07 332.84 339.25 245,840 +6.15(+1.85%)
Oct 25, 2024 334.83 338.72 330.45 333.10 325,155 -2.22(-0.66%)
Oct 24, 2024 336.50 340.02 329.46 335.32 454,723 +0.01(+0.00%)
Oct 23, 2024 299.88 341.84 299.88 335.31 966,304 +30.77(+10.10%)
Oct 22, 2024 306.78 307.12 301.99 304.54 246,988 -1.97(-0.64%)
Oct 21, 2024 312.77 314.23 304.90 306.51 271,973 -7.37(-2.35%)
Oct 18, 2024 314.63 316.39 308.90 313.88 144,369 -1.49(-0.47%)
Oct 17, 2024 313.52 316.04 311.28 315.37 196,711 +2.53(+0.81%)
Oct 16, 2024 307.34 313.98 304.69 312.84 147,905 +9.18(+3.02%)
Oct 15, 2024 306.31 311.04 303.41 303.66 180,100 -4.84(-1.57%)
Oct 14, 2024 304.33 308.88 300.56 308.50 129,121 +3.05(+1.00%)
Oct 11, 2024 303.31 309.23 303.31 305.45 202,245 +1.37(+0.45%)
Oct 10, 2024 304.55 305.00 301.45 304.08 222,134 -1.87(-0.61%)
Oct 09, 2024 304.90 308.21 300.96 305.95 200,423 +1.92(+0.63%)
Oct 08, 2024 302.89 310.48 300.00 304.03 203,798 -0.47(-0.15%)
Oct 07, 2024 308.13 308.38 301.56 304.50 206,236 -6.00(-1.93%)
Oct 04, 2024 309.74 314.05 307.51 310.50 227,791 +7.47(+2.47%)
Oct 03, 2024 302.95 306.32 298.09 303.03 243,158 -4.16(-1.35%)
Oct 02, 2024 315.20 315.20 307.00 307.19 183,125 -10.08(-3.18%)
Oct 01, 2024 317.64 319.27 310.39 317.27 204,517 -0.37(-0.12%)
Sep 30, 2024 317.00 319.45 312.40 317.64 283,869 -3.19(-0.99%)
Sep 27, 2024 320.00 324.26 313.54 320.83 423,583 +5.61(+1.78%)
Sep 26, 2024 310.28 317.35 302.00 315.22 333,724 +5.86(+1.89%)
Sep 25, 2024 316.99 320.00 309.06 309.36 424,950 -4.72(-1.50%)
Sep 24, 2024 309.00 314.13 305.29 314.08 344,613 +7.16(+2.33%)
Sep 23, 2024 302.70 307.69 297.32 306.92 387,908 +7.22(+2.41%)
Sep 20, 2024 303.23 303.69 298.09 299.70 602,365 -5.76(-1.89%)
Sep 19, 2024 295.21 305.63 292.19 305.46 524,861 +19.16(+6.69%)
Sep 18, 2024 283.92 298.00 280.56 286.30 277,149 +2.74(+0.97%)
Sep 17, 2024 284.01 287.05 279.95 283.56 156,655 +2.51(+0.89%)
Sep 16, 2024 282.41 283.55 277.82 281.05 154,952 +1.54(+0.55%)
Sep 13, 2024 275.00 283.17 273.95 279.51 287,028 +9.51(+3.52%)
Sep 12, 2024 264.90 272.39 262.74 270.00 306,498 +8.26(+3.16%)
Sep 11, 2024 260.54 262.68 255.32 261.74 379,968 -0.28(-0.11%)
Sep 10, 2024 276.00 276.00 255.45 262.02 615,506 -14.18(-5.13%)
Sep 09, 2024 275.00 279.24 274.55 276.20 280,375 +0.26(+0.09%)
Sep 06, 2024 280.12 285.18 273.49 275.94 247,899 -5.27(-1.87%)
Sep 05, 2024 286.31 286.31 280.53 281.21 138,095 -3.92(-1.37%)
Sep 04, 2024 288.84 289.15 284.60 285.13 229,659 -5.24(-1.80%)
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.