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

Lithia Motors (NY: LAD )

317.64 -3.19 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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, 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%)
Sep 03, 2024 297.20 298.44 289.91 290.37 208,987 -10.71(-3.56%)
Aug 30, 2024 304.52 304.52 297.76 301.08 255,509 -3.15(-1.04%)
Aug 29, 2024 299.79 305.39 295.60 304.23 270,791 +6.63(+2.23%)
Aug 28, 2024 295.94 300.00 292.56 297.60 173,150 -1.00(-0.33%)
Aug 27, 2024 299.50 300.81 293.95 298.60 264,826 -2.75(-0.91%)
Aug 26, 2024 300.00 305.58 299.00 301.35 305,342 +3.74(+1.26%)
Aug 23, 2024 285.00 297.99 284.99 297.61 286,728 +13.91(+4.90%)
Aug 22, 2024 286.60 286.60 282.48 283.70 152,681 -2.90(-1.01%)
Aug 21, 2024 287.92 289.83 286.11 286.60 91,360 +2.68(+0.94%)
Aug 20, 2024 284.81 287.24 283.05 283.92 115,945 -2.43(-0.85%)
Aug 19, 2024 289.38 291.68 285.92 286.35 188,001 -3.45(-1.19%)
Aug 16, 2024 291.96 294.69 289.42 289.80 203,988 -2.75(-0.94%)
Aug 15, 2024 287.47 294.68 283.74 292.55 284,921 +11.97(+4.27%)
Aug 14, 2024 284.41 285.05 280.52 280.58 165,409 -3.91(-1.37%)
Aug 13, 2024 276.80 286.46 276.80 284.49 205,717 +8.05(+2.91%)
Aug 12, 2024 282.13 282.36 275.00 276.44 171,190 -5.42(-1.92%)
Aug 09, 2024 284.86 285.44 280.75 281.86 187,283 -1.35(-0.48%)
Aug 08, 2024 276.66 287.64 276.66 283.21 200,070 +9.13(+3.33%)
Aug 07, 2024 284.83 287.64 274.01 274.08 334,507 -5.91(-2.11%)
Aug 06, 2024 277.72 283.68 274.42 279.99 401,025 +3.23(+1.17%)
Aug 05, 2024 272.67 285.13 272.66 276.76 537,881 -13.31(-4.59%)
Aug 02, 2024 284.05 297.47 280.03 290.07 697,207 -5.37(-1.82%)
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.