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

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

364.05 +3.84 (+1.07%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 361.78 364.68 359.58 364.05 42,424 +3.84(+1.07%)
Dec 23, 2024 360.65 360.65 354.27 360.21 195,009 +0.23(+0.06%)
Dec 20, 2024 357.28 366.22 354.78 359.98 564,007 -0.54(-0.15%)
Dec 19, 2024 364.65 373.22 355.00 360.52 283,744 +3.52(+0.99%)
Dec 18, 2024 373.02 375.53 357.00 357.00 583,292 -13.77(-3.71%)
Dec 17, 2024 379.46 379.85 370.43 370.77 396,477 -10.20(-2.68%)
Dec 16, 2024 380.21 382.82 377.20 380.97 206,525 +0.40(+0.11%)
Dec 13, 2024 382.24 382.83 375.48 380.57 268,770 +0.27(+0.07%)
Dec 12, 2024 382.07 385.93 379.67 380.30 175,129 -0.32(-0.08%)
Dec 11, 2024 379.87 385.49 378.93 380.62 250,895 +4.10(+1.09%)
Dec 10, 2024 376.16 380.69 374.00 376.52 196,981 -0.35(-0.09%)
Dec 09, 2024 378.70 383.27 376.56 376.87 190,177 -1.11(-0.29%)
Dec 06, 2024 381.09 384.08 375.32 377.98 153,327 +1.09(+0.29%)
Dec 05, 2024 381.77 384.48 376.87 376.89 147,554 -5.56(-1.45%)
Dec 04, 2024 381.88 388.36 379.00 382.45 263,387 -1.88(-0.49%)
Dec 03, 2024 386.55 388.20 383.36 384.33 398,194 -2.97(-0.77%)
Dec 02, 2024 384.60 390.89 384.60 387.30 409,814 +0.40(+0.10%)
Nov 29, 2024 387.52 391.37 386.50 386.90 84,703 +0.74(+0.19%)
Nov 27, 2024 392.72 397.58 386.12 386.16 150,680 -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 +2.87(+0.78%)
Nov 07, 2024 367.55 374.61 363.62 368.49 254,372 -0.49(-0.13%)
Nov 06, 2024 374.54 374.54 362.02 368.98 563,693 +18.81(+5.37%)
Nov 05, 2024 341.88 350.52 341.29 350.17 360,534 +6.58(+1.92%)
Nov 04, 2024 337.31 346.24 337.18 343.59 245,769 +6.26(+1.86%)
Nov 01, 2024 334.27 340.02 331.90 337.32 271,815 +5.43(+1.64%)
Oct 31, 2024 338.51 342.16 331.59 331.89 221,514 -7.53(-2.22%)
Oct 30, 2024 340.25 347.10 336.93 339.42 289,716 -1.21(-0.35%)
Oct 29, 2024 334.62 340.76 333.75 340.63 237,411 +1.87(+0.55%)
Oct 28, 2024 335.55 339.59 332.36 338.76 246,193 +6.14(+1.85%)
Oct 25, 2024 334.35 338.23 329.97 332.62 325,622 -2.22(-0.66%)
Oct 24, 2024 336.02 339.53 328.99 334.84 455,377 +0.01(+0.00%)
Oct 23, 2024 299.45 341.35 299.45 334.83 967,693 +30.72(+10.10%)
Oct 22, 2024 306.34 306.68 301.56 304.10 247,343 -1.97(-0.64%)
Oct 21, 2024 312.32 313.78 304.46 306.07 272,364 -7.36(-2.35%)
Oct 18, 2024 314.18 315.94 308.46 313.43 144,576 -1.49(-0.47%)
Oct 17, 2024 313.07 315.59 310.83 314.92 196,993 +2.53(+0.81%)
Oct 16, 2024 306.90 313.53 304.25 312.39 148,117 +9.17(+3.02%)
Oct 15, 2024 305.87 310.59 302.97 303.22 180,359 -4.83(-1.57%)
Oct 14, 2024 303.89 308.44 300.13 308.06 129,306 +3.05(+1.00%)
Oct 11, 2024 302.87 308.79 302.87 305.01 202,535 +1.37(+0.45%)
Oct 10, 2024 304.11 304.56 301.02 303.64 222,453 -1.87(-0.61%)
Oct 09, 2024 304.46 307.77 300.53 305.51 200,711 +1.92(+0.63%)
Oct 08, 2024 302.45 310.03 299.57 303.59 204,091 -0.47(-0.15%)
Oct 07, 2024 307.69 307.93 301.13 304.06 206,532 -5.99(-1.93%)
Oct 04, 2024 309.30 313.60 307.07 310.05 228,119 +7.46(+2.47%)
Oct 03, 2024 302.51 305.88 297.66 302.60 243,507 -4.15(-1.35%)
Oct 02, 2024 314.75 314.75 306.56 306.75 183,388 -10.06(-3.18%)
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 following
Privacy Policy and Terms and Conditions.