Lithia Motors (NY: LAD )

356.25 USD -9.84 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 366.61 370.43 362.05 366.09 147,215 -3.29(-0.89%)
May 14, 2021 364.58 370.56 360.38 369.38 224,325 +9.15(+2.54%)
May 13, 2021 354.81 364.63 352.01 360.23 270,913 +9.51(+2.71%)
May 12, 2021 361.33 363.79 350.03 350.72 278,409 -15.01(-4.10%)
May 11, 2021 360.01 369.43 357.61 365.73 351,303 -3.35(-0.91%)
May 10, 2021 377.62 380.57 368.70 369.08 207,161 -10.85(-2.86%)
May 07, 2021 379.95 383.51 373.63 379.93 234,553 -0.39(-0.10%)
May 06, 2021 380.91 383.75 370.22 380.32 222,050 -0.88(-0.23%)
May 05, 2021 392.04 394.45 378.49 381.20 276,836 -8.84(-2.27%)
May 04, 2021 388.38 390.18 381.66 390.04 181,779 -0.18(-0.05%)
May 03, 2021 388.44 395.64 387.21 390.22 189,903 +5.84(+1.52%)
Apr 30, 2021 385.24 389.74 379.54 384.38 269,500 -2.97(-0.77%)
Apr 29, 2021 398.80 398.80 375.84 387.35 292,588 -8.23(-2.08%)
Apr 28, 2021 396.96 403.11 392.02 395.58 272,567 -1.84(-0.46%)
Apr 27, 2021 392.00 406.43 390.32 397.42 353,265 +10.23(+2.64%)
Apr 26, 2021 392.98 393.78 383.25 387.19 330,842 -3.51(-0.90%)
Apr 23, 2021 385.19 392.15 380.25 390.70 200,500 +8.50(+2.22%)
Apr 22, 2021 391.22 398.68 379.63 382.20 307,444 -1.95(-0.51%)
Apr 21, 2021 373.02 384.98 363.00 384.15 518,381 +9.36(+2.50%)
Apr 20, 2021 385.30 387.80 366.95 374.79 336,808 -12.53(-3.24%)
Apr 19, 2021 387.51 389.41 377.04 387.32 329,175 -0.71(-0.18%)
Apr 16, 2021 397.00 397.28 383.72 388.03 270,300 -5.43(-1.38%)
Apr 15, 2021 396.67 396.67 384.69 393.46 245,550 +1.25(+0.32%)
Apr 14, 2021 389.33 397.66 384.65 392.21 230,705 +4.29(+1.11%)
Apr 13, 2021 402.81 405.80 385.81 387.92 263,406 -14.91(-3.70%)
Apr 12, 2021 395.30 403.53 392.64 402.83 222,447 +3.41(+0.85%)
Apr 09, 2021 393.56 402.99 393.56 399.42 215,700 +5.60(+1.42%)
Apr 08, 2021 391.58 396.30 383.50 393.82 204,576 +6.00(+1.55%)
Apr 07, 2021 381.39 390.72 376.95 387.82 255,619 +5.14(+1.34%)
Apr 06, 2021 395.27 399.86 379.67 382.68 329,333 -8.91(-2.28%)
Apr 05, 2021 403.83 406.00 391.17 391.59 315,286 -6.96(-1.75%)
Apr 01, 2021 391.80 398.71 388.67 398.55 174,600 +8.46(+2.17%)
Mar 31, 2021 399.50 404.00 390.03 390.09 325,746 -9.62(-2.41%)
Mar 30, 2021 377.02 401.65 375.02 399.71 346,930 +25.40(+6.79%)
Mar 29, 2021 380.21 386.20 369.05 374.31 248,426 -3.62(-0.96%)
Mar 26, 2021 377.03 378.52 364.68 377.93 253,700 +5.03(+1.35%)
Mar 25, 2021 355.15 376.00 349.90 372.90 306,762 +11.02(+3.05%)
Mar 24, 2021 373.77 380.32 361.35 361.88 276,272 -9.60(-2.58%)
Mar 23, 2021 378.95 385.16 370.21 371.48 297,752 -11.52(-3.01%)
Mar 22, 2021 391.85 394.00 375.28 383.00 330,192 -12.40(-3.14%)
Mar 19, 2021 402.03 402.19 392.44 395.40 772,700 -4.86(-1.21%)
Mar 18, 2021 409.36 415.50 398.81 400.26 258,616 -13.86(-3.35%)
Mar 17, 2021 400.47 417.98 399.87 414.12 265,593 +9.57(+2.37%)
Mar 16, 2021 402.90 407.92 396.76 404.55 241,149 +4.55(+1.14%)
Mar 15, 2021 395.89 401.44 392.32 400.00 201,136 +4.08(+1.03%)
Mar 12, 2021 402.70 402.70 390.27 395.92 231,600 -2.36(-0.59%)
Mar 11, 2021 400.00 412.95 393.36 398.28 323,453 +2.11(+0.53%)
Mar 10, 2021 383.23 398.06 376.33 396.17 551,944 +21.19(+5.65%)
Mar 09, 2021 385.55 389.91 373.61 374.98 344,244 -2.84(-0.75%)
Mar 08, 2021 377.82 388.59 375.27 377.82 369,842 +2.36(+0.63%)
Mar 05, 2021 367.40 377.15 345.47 375.46 280,600 +17.49(+4.89%)
Mar 04, 2021 368.47 379.72 347.63 357.97 456,027 -16.74(-4.47%)
Mar 03, 2021 376.13 382.37 368.61 374.71 283,385 +0.21(+0.06%)
Mar 02, 2021 380.82 385.67 374.39 374.50 530,467 -4.70(-1.24%)
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.