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)

316.91 +2.66 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 312.83 318.35 311.91 316.91 347,935 +2.66(+0.85%)
May 29, 2025 315.12 317.21 310.85 314.25 249,978 +0.38(+0.12%)
May 28, 2025 317.79 318.59 313.65 313.87 254,983 -2.01(-0.64%)
May 27, 2025 315.36 316.86 311.00 315.88 211,466 +4.43(+1.42%)
May 23, 2025 303.08 311.92 301.54 311.45 239,428 +3.87(+1.26%)
May 22, 2025 305.59 310.22 304.07 307.58 344,515 +1.92(+0.63%)
May 21, 2025 315.83 315.83 305.25 305.66 361,647 -13.29(-4.17%)
May 20, 2025 320.17 323.80 317.24 318.95 272,323 -3.14(-0.97%)
May 19, 2025 319.08 323.78 319.08 322.09 328,245 -1.49(-0.46%)
May 16, 2025 320.18 324.47 317.84 323.58 167,340 +3.16(+0.99%)
May 15, 2025 321.20 323.49 319.00 320.42 259,894 -2.69(-0.83%)
May 14, 2025 323.55 326.96 317.60 323.11 237,568 -2.46(-0.76%)
May 13, 2025 324.85 329.24 322.00 325.57 221,491 +3.78(+1.17%)
May 12, 2025 320.60 329.26 318.01 321.79 285,479 +16.14(+5.28%)
May 09, 2025 305.30 308.74 302.00 305.65 191,036 +2.45(+0.81%)
May 08, 2025 300.36 305.18 297.76 303.20 309,052 +7.80(+2.64%)
May 07, 2025 299.39 301.54 293.15 295.40 198,735 -1.14(-0.38%)
May 06, 2025 295.37 298.78 293.05 296.54 147,109 -1.36(-0.46%)
May 05, 2025 294.38 299.46 292.44 297.90 187,936 +1.94(+0.65%)
May 02, 2025 295.12 299.36 293.04 295.96 321,102 +2.73(+0.93%)
May 01, 2025 296.05 298.73 291.11 293.24 277,171 +1.01(+0.34%)
Apr 30, 2025 287.70 292.64 280.44 292.23 490,477 +0.36(+0.12%)
Apr 29, 2025 287.23 293.48 283.36 291.87 603,424 +1.59(+0.55%)
Apr 28, 2025 293.15 295.94 288.01 290.28 569,850 -2.06(-0.70%)
Apr 25, 2025 291.69 297.77 287.64 292.34 509,098 +0.70(+0.24%)
Apr 24, 2025 278.18 293.11 278.18 291.64 481,332 +13.86(+4.99%)
Apr 23, 2025 286.06 301.64 276.68 277.79 765,360 -17.13(-5.81%)
Apr 22, 2025 288.11 297.03 287.48 294.92 349,008 +11.61(+4.10%)
Apr 21, 2025 285.00 285.48 278.10 283.31 282,993 -4.72(-1.64%)
Apr 17, 2025 286.36 292.47 283.80 288.03 256,325 +5.39(+1.91%)
Apr 16, 2025 283.22 288.06 277.81 282.64 221,588 -7.72(-2.66%)
Apr 15, 2025 291.29 293.41 284.36 290.35 179,331 -0.10(-0.03%)
Apr 14, 2025 293.91 301.07 282.19 290.45 502,424 -0.59(-0.20%)
Apr 11, 2025 288.98 297.83 285.42 291.04 515,492 -0.94(-0.32%)
Apr 10, 2025 292.46 294.56 278.24 291.98 421,141 -11.22(-3.70%)
Apr 09, 2025 268.94 311.71 266.61 303.20 618,537 +31.75(+11.70%)
Apr 08, 2025 288.80 292.47 266.42 271.45 399,892 -7.74(-2.77%)
Apr 07, 2025 270.86 288.98 263.52 279.18 459,901 -2.36(-0.84%)
Apr 04, 2025 268.81 287.45 261.62 281.55 584,860 -0.26(-0.09%)
Apr 03, 2025 288.39 290.44 277.50 281.81 451,853 -23.76(-7.77%)
Apr 02, 2025 291.46 306.25 291.46 305.57 208,561 +9.27(+3.13%)
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 Of Service.