ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

321.76 -9.84 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 334.21 341.29 320.68 321.76 555,502 -9.84(-2.97%)
Oct 24, 2025 327.08 337.90 327.08 331.60 406,570 +6.86(+2.11%)
Oct 23, 2025 306.57 331.17 300.00 324.74 657,399 +16.39(+5.32%)
Oct 22, 2025 316.30 320.29 298.00 308.35 777,361 -3.52(-1.13%)
Oct 21, 2025 309.18 318.49 309.18 311.87 271,507 +2.65(+0.86%)
Oct 20, 2025 312.98 316.44 309.22 309.22 263,766 -2.45(-0.79%)
Oct 17, 2025 309.35 311.91 306.10 311.67 298,369 +5.89(+1.93%)
Oct 16, 2025 308.23 308.23 302.19 305.78 147,192 -1.39(-0.45%)
Oct 15, 2025 308.24 316.83 306.50 307.17 282,554 -4.50(-1.44%)
Oct 14, 2025 302.81 314.54 300.56 311.67 307,832 +9.08(+3.00%)
Oct 13, 2025 300.99 306.37 300.19 302.59 199,700 +4.45(+1.49%)
Oct 10, 2025 304.25 308.25 297.85 298.14 222,401 -6.17(-2.03%)
Oct 09, 2025 302.00 306.01 299.00 304.31 313,349 +2.82(+0.94%)
Oct 08, 2025 306.33 306.33 301.20 301.49 198,155 -2.70(-0.89%)
Oct 07, 2025 313.31 313.31 303.92 304.19 191,760 -9.48(-3.02%)
Oct 06, 2025 321.60 321.74 306.25 313.67 399,192 -7.29(-2.27%)
Oct 03, 2025 323.07 324.34 317.23 320.96 174,900 +0.11(+0.03%)
Oct 02, 2025 323.08 324.76 317.68 320.85 211,192 -2.69(-0.83%)
Oct 01, 2025 316.27 324.02 315.00 323.54 233,175 +7.54(+2.39%)
Sep 30, 2025 320.11 322.92 314.09 316.00 312,597 -5.49(-1.71%)
Sep 29, 2025 322.43 324.77 314.37 321.49 352,557 +2.56(+0.80%)
Sep 26, 2025 317.68 322.78 317.08 318.93 274,592 +2.35(+0.74%)
Sep 25, 2025 323.78 323.78 310.98 316.58 489,149 -18.84(-5.62%)
Sep 24, 2025 334.52 339.62 333.25 335.42 289,759 +1.21(+0.36%)
Sep 23, 2025 333.33 341.65 332.37 334.21 269,461 +1.26(+0.38%)
Sep 22, 2025 330.40 335.52 328.86 332.95 264,939 +0.52(+0.16%)
Sep 19, 2025 337.59 339.94 330.38 332.43 365,100 -4.90(-1.45%)
Sep 18, 2025 336.65 341.75 333.86 337.33 199,228 +4.24(+1.27%)
Sep 17, 2025 333.75 342.31 330.91 333.09 258,825 +1.00(+0.30%)
Sep 16, 2025 331.46 333.87 327.30 332.09 188,377 +1.79(+0.54%)
Sep 15, 2025 336.13 336.37 330.15 330.30 166,186 -3.76(-1.13%)
Sep 12, 2025 343.74 343.74 333.21 334.06 234,700 -9.93(-2.89%)
Sep 11, 2025 337.39 345.24 337.39 343.99 413,646 +6.92(+2.05%)
Sep 10, 2025 340.91 345.50 335.56 337.07 266,979 -7.79(-2.26%)
Sep 09, 2025 339.13 345.55 337.64 344.86 279,891 +5.29(+1.56%)
Sep 08, 2025 340.67 343.62 336.74 339.57 355,902 -1.50(-0.44%)
Sep 05, 2025 342.08 347.88 339.23 341.07 187,046 +0.98(+0.29%)
Sep 04, 2025 332.55 340.34 330.90 340.09 174,838 +8.33(+2.51%)
Sep 03, 2025 330.40 335.55 330.00 331.76 237,454 -0.91(-0.27%)
Sep 02, 2025 331.21 336.12 330.58 332.67 319,585 -4.01(-1.19%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.