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 )

352.35 -5.74 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 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 (%)
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%)
Jan 02, 2025 355.00 360.66 348.51 348.73 186,972 -8.70(-2.43%)
Dec 31, 2024 357.43 0 +0.36(+0.10%)
Dec 30, 2024 359.31 359.39 354.02 357.07 173,100 -3.91(-1.08%)
Dec 27, 2024 364.50 364.94 358.22 360.98 109,748 -5.28(-1.44%)
Dec 26, 2024 362.69 368.08 360.86 366.26 87,720 +2.21(+0.61%)
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 -0.69(-0.19%)
Dec 19, 2024 364.65 373.22 355.00 360.67 263,668 +3.67(+1.03%)
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 384.60 390.89 384.09 387.30 409,814 +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%)
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.