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 )

283.80 -14.80 (-4.96%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 295.16 301.56 294.17 298.60 425,762 +6.75(+2.31%)
Mar 11, 2025 291.94 295.72 284.29 291.85 499,669 -1.78(-0.61%)
Mar 10, 2025 302.50 302.50 289.76 293.63 364,463 -11.33(-3.72%)
Mar 07, 2025 310.79 314.35 297.59 304.96 283,127 -7.24(-2.32%)
Mar 06, 2025 312.97 319.80 312.08 312.20 299,167 -4.74(-1.50%)
Mar 05, 2025 317.84 318.39 310.11 316.94 745,088 -1.16(-0.36%)
Mar 04, 2025 324.54 324.54 310.55 318.10 533,494 -7.20(-2.21%)
Mar 03, 2025 345.19 347.57 323.69 325.30 394,069 -19.14(-5.56%)
Feb 28, 2025 343.84 346.77 340.42 344.44 379,913 -0.07(-0.02%)
Feb 27, 2025 345.05 346.99 342.52 344.51 245,698 -0.74(-0.21%)
Feb 26, 2025 346.56 349.49 343.66 345.25 181,634 -0.92(-0.27%)
Feb 25, 2025 350.69 354.45 345.32 346.17 249,027 -1.84(-0.53%)
Feb 24, 2025 353.81 355.97 345.75 348.01 205,942 -2.13(-0.61%)
Feb 21, 2025 363.78 363.78 349.39 350.14 301,930 -10.56(-2.93%)
Feb 20, 2025 362.99 365.49 358.34 360.70 225,816 -3.54(-0.97%)
Feb 19, 2025 372.78 373.87 363.96 364.24 305,993 -10.52(-2.81%)
Feb 18, 2025 378.96 378.96 373.00 374.76 289,657 -4.86(-1.28%)
Feb 14, 2025 388.36 388.36 378.97 379.62 326,268 -5.07(-1.32%)
Feb 13, 2025 385.44 389.62 381.25 384.69 511,612 -1.02(-0.26%)
Feb 12, 2025 400.00 405.14 382.16 385.71 733,841 +17.02(+4.62%)
Feb 11, 2025 367.57 372.26 365.12 368.69 604,882 -0.78(-0.21%)
Feb 10, 2025 376.65 377.17 368.46 369.47 233,578 -5.14(-1.37%)
Feb 07, 2025 381.06 381.06 373.57 374.61 257,388 -7.28(-1.91%)
Feb 06, 2025 386.84 386.90 379.93 381.89 177,037 -1.33(-0.35%)
Feb 05, 2025 372.98 384.71 371.68 383.22 279,950 +12.86(+3.47%)
Feb 04, 2025 365.13 371.99 365.13 370.36 282,366 +3.91(+1.07%)
Feb 03, 2025 364.47 371.69 362.09 366.45 306,705 -9.65(-2.57%)
Jan 31, 2025 379.80 383.63 375.46 376.10 247,402 -5.35(-1.40%)
Jan 30, 2025 376.50 384.50 376.50 381.45 292,010 +9.65(+2.60%)
Jan 29, 2025 366.66 374.60 363.41 371.80 353,078 +3.92(+1.07%)
Jan 28, 2025 355.56 368.56 354.12 367.88 384,313 +12.09(+3.40%)
Jan 27, 2025 346.66 359.48 343.84 355.79 774,670 +10.10(+2.92%)
Jan 24, 2025 348.67 349.50 340.39 345.69 706,373 -1.56(-0.45%)
Jan 23, 2025 344.79 347.25 342.14 347.25 1,530,143 +1.77(+0.51%)
Jan 22, 2025 350.96 352.07 344.50 345.48 417,025 -8.37(-2.37%)
Jan 21, 2025 353.79 354.65 343.22 353.85 844,137 +1.50(+0.43%)
Jan 17, 2025 358.14 358.14 350.94 352.35 301,973 -5.74(-1.60%)
Jan 16, 2025 360.62 363.50 353.96 358.09 506,909 -4.74(-1.31%)
Jan 15, 2025 365.73 367.42 361.72 362.83 184,820 +7.37(+2.07%)
Jan 14, 2025 353.26 356.93 351.82 355.46 197,264 +5.70(+1.63%)
Jan 13, 2025 336.50 350.15 335.95 349.76 333,043 +7.96(+2.33%)
Jan 10, 2025 342.14 345.86 339.00 341.80 250,591 -7.25(-2.08%)
Jan 08, 2025 342.57 349.55 339.73 349.05 304,605 +4.22(+1.22%)
Jan 07, 2025 346.72 350.14 339.00 344.83 435,409 -0.16(-0.05%)
Jan 06, 2025 350.53 353.71 342.00 344.99 308,886 -2.96(-0.85%)
Jan 03, 2025 346.71 349.68 344.46 347.95 204,746 -0.78(-0.22%)
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.