This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

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

290.12 -0.88 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	291.72	295.66	286.60	290.12	390,937	-0.88(-0.30%)
Apr 29, 2026	292.04	304.80	288.08	291.00	500,718	+13.76(+4.96%)
Apr 28, 2026	276.92	279.81	269.00	277.24	402,223	+0.38(+0.14%)
Apr 27, 2026	274.08	278.52	271.57	276.86	326,084	+1.94(+0.71%)
Apr 24, 2026	276.38	277.67	272.39	274.92	162,249	-1.47(-0.53%)
Apr 23, 2026	276.00	279.98	273.80	276.39	253,324	-0.19(-0.07%)
Apr 22, 2026	281.87	283.40	274.10	276.58	245,612	-3.31(-1.18%)
Apr 21, 2026	290.00	292.05	277.95	279.89	254,821	-8.87(-3.07%)
Apr 20, 2026	281.75	289.94	281.06	288.76	267,360	+5.72(+2.02%)
Apr 17, 2026	278.86	289.83	276.28	283.04	391,804	+8.17(+2.97%)
Apr 16, 2026	275.37	279.19	273.53	274.87	230,570	+0.39(+0.14%)
Apr 15, 2026	281.91	282.69	272.80	274.48	375,043	-7.30(-2.59%)
Apr 14, 2026	279.00	282.20	274.00	281.78	365,590	+2.72(+0.97%)
Apr 13, 2026	271.62	280.28	268.12	279.06	312,898	+5.96(+2.18%)
Apr 10, 2026	266.96	274.45	265.51	273.10	315,171	+6.56(+2.46%)
Apr 09, 2026	261.46	267.20	255.88	266.54	271,077	+3.26(+1.24%)
Apr 08, 2026	269.58	276.34	263.28	263.28	443,247	+1.74(+0.67%)
Apr 07, 2026	256.26	263.26	254.50	261.54	393,212	+3.97(+1.54%)
Apr 06, 2026	250.00	258.70	246.90	257.57	279,765	+5.75(+2.28%)
Apr 02, 2026	250.82	255.06	247.25	251.82	221,749	+1.00(+0.40%)
Apr 01, 2026	250.19	253.40	248.18	250.82	332,367	+1.10(+0.44%)
Mar 31, 2026	250.22	254.18	246.38	249.72	319,319	+3.83(+1.56%)
Mar 30, 2026	251.42	251.42	242.87	245.89	379,697	-4.56(-1.82%)
Mar 27, 2026	255.82	255.82	248.92	250.45	261,858	-6.39(-2.49%)
Mar 26, 2026	252.70	257.42	251.13	256.84	314,141	+2.64(+1.04%)
Mar 25, 2026	255.08	257.82	249.44	254.20	238,512	+2.25(+0.89%)
Mar 24, 2026	249.84	258.75	248.29	251.95	287,007	-0.63(-0.25%)
Mar 23, 2026	249.88	254.78	246.47	252.58	411,707	+9.58(+3.94%)
Mar 20, 2026	246.76	248.73	242.47	243.00	578,329	-5.31(-2.14%)
Mar 19, 2026	247.51	251.09	239.78	248.31	553,219	-1.58(-0.63%)
Mar 18, 2026	249.50	254.80	249.01	249.89	367,092	-1.08(-0.43%)
Mar 17, 2026	256.88	258.24	250.97	250.97	268,981	-1.48(-0.59%)
Mar 16, 2026	257.81	259.01	251.00	252.45	326,416	-2.25(-0.88%)
Mar 13, 2026	257.04	259.29	253.82	254.70	394,058	-1.15(-0.45%)
Mar 12, 2026	259.33	261.77	254.89	255.85	460,663	-7.97(-3.02%)
Mar 11, 2026	261.92	264.99	256.52	263.82	295,796	+2.00(+0.76%)
Mar 10, 2026	265.44	267.56	258.06	261.82	305,155	-3.65(-1.37%)
Mar 09, 2026	254.47	266.20	251.00	265.47	485,160	+5.82(+2.24%)
Mar 06, 2026	261.99	267.13	256.98	259.65	478,107	-7.45(-2.79%)
Mar 05, 2026	269.27	275.59	265.44	267.10	239,174	-6.21(-2.27%)
Mar 04, 2026	274.36	275.90	269.22	273.31	152,442	+1.35(+0.50%)
Mar 03, 2026	266.27	273.07	263.00	271.96	326,370	-1.39(-0.51%)

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.

© 2025 FinancialContent. All rights reserved.