LAD - Lithia Motors, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020142.57142.58142.57142.58142.589,217
16 Jan 2020141.87142.97140.78141.30141.30115,400
15 Jan 2020141.00141.97139.69141.07141.07116,200
14 Jan 2020142.38143.10141.16141.71141.71251,100
13 Jan 2020139.19143.50138.49143.38143.38178,800
10 Jan 2020139.40140.25138.14139.23139.23163,600
09 Jan 2020142.03142.03137.50138.90138.90349,800
08 Jan 2020142.01143.55138.56139.41139.41165,400
07 Jan 2020141.31144.53140.32142.73142.73232,900
06 Jan 2020145.09145.24141.04141.68141.68230,300
03 Jan 2020146.21146.56144.24146.12146.12165,100
02 Jan 2020147.74148.44145.51147.37147.37186,300
31 Dec 2019146.84148.64146.84147.00147.00150,600
30 Dec 2019148.50149.08146.16147.30147.30117,900
27 Dec 2019148.10149.13146.39148.49148.49175,500
26 Dec 2019148.86148.91146.53148.23148.23113,800
24 Dec 2019148.10149.70147.80148.86148.86103,900
23 Dec 2019158.22159.02147.66148.49148.49244,600
20 Dec 2019161.54162.19157.37158.29158.29886,500
19 Dec 2019160.26162.00158.33161.16161.16271,400
18 Dec 2019157.10159.50155.93158.90158.90168,000
17 Dec 2019154.77155.74153.15155.51155.51195,400
16 Dec 2019158.42159.57153.48154.16154.16248,400
13 Dec 2019163.58163.98156.78157.29157.29128,500
12 Dec 2019161.40164.56158.85163.58163.58282,600
11 Dec 2019159.22161.98158.27161.61161.61107,400
10 Dec 2019157.92159.86157.01158.91158.91131,800
09 Dec 2019159.47159.83157.39158.05158.05158,000
06 Dec 2019158.03161.92157.95159.95159.95158,600
05 Dec 2019157.44158.37155.64156.55156.55176,200
04 Dec 2019158.04159.67156.79157.07157.07156,200
03 Dec 2019157.64159.42156.46157.14157.14183,400
02 Dec 2019160.61161.66158.34159.30159.30104,700
29 Nov 2019162.91163.79160.58160.58160.5869,600
27 Nov 2019162.86163.93162.14163.68163.68101,500
26 Nov 2019163.33163.82161.22162.31162.31219,900
25 Nov 2019160.96164.44160.50163.48163.48160,100
22 Nov 2019160.93162.75159.29160.53160.53131,500
21 Nov 2019162.49162.84158.13160.28160.28140,300
20 Nov 2019162.48163.79158.62161.33161.33149,900
19 Nov 2019162.93164.45160.61162.82162.82177,200
18 Nov 2019160.81164.15159.59162.52162.52120,200
15 Nov 2019161.67162.26159.23160.86160.86204,400
14 Nov 2019162.27164.37159.80161.18161.18224,500
13 Nov 2019161.18162.30159.49161.57161.57148,700
12 Nov 2019161.90165.27161.67162.18162.18216,700
11 Nov 2019157.82161.52157.51161.39161.39170,700
08 Nov 2019157.14159.88156.74159.58159.58298,000
07 Nov 2019158.57160.00156.04156.72156.72285,900
07 Nov 20190.3 Dividend
06 Nov 2019159.70161.00156.19157.43157.13153,100
05 Nov 2019161.19162.65158.56160.15159.84151,000
04 Nov 2019161.64162.47158.89160.18159.87182,200
01 Nov 2019158.76160.36157.63159.77159.47121,600
31 Oct 2019157.09157.76154.72157.48157.18147,300
30 Oct 2019159.83160.32157.10157.60157.30167,000
29 Oct 2019157.35160.77155.24159.67159.37323,100
28 Oct 2019156.00159.94155.79157.18156.88259,800
25 Oct 2019153.93157.42153.73156.03155.73196,200
24 Oct 2019154.50159.16151.50154.29154.00530,600
23 Oct 2019137.69153.28137.00152.85152.56934,600
22 Oct 2019135.79136.01127.53130.32130.07422,100
21 Oct 2019130.90136.01129.92135.65135.39506,100
18 Oct 2019127.23130.57127.23130.39130.14274,100
17 Oct 2019128.10128.54126.70128.19127.95171,000
16 Oct 2019128.44131.00127.00127.23126.99197,800
15 Oct 2019127.16129.27126.75128.05127.81140,300
14 Oct 2019126.09127.80125.10126.53126.29122,200
11 Oct 2019127.85131.45125.96126.29126.05219,300
10 Oct 2019124.72126.97124.01125.52125.28146,800
09 Oct 2019122.45125.97121.77124.60124.36128,300
08 Oct 2019124.77124.98120.44121.05120.82240,600
07 Oct 2019126.06127.35124.21125.87125.63152,000
04 Oct 2019126.70127.24125.08126.18125.94125,700
03 Oct 2019125.93127.70124.65126.22125.98138,800
02 Oct 2019128.85128.85124.90126.32126.08166,100
01 Oct 2019132.53135.55128.05129.33129.08204,200
30 Sep 2019130.40133.26130.40132.38132.13196,500
27 Sep 2019131.61132.16129.86130.23129.98136,900
26 Sep 2019130.42131.06127.50130.71130.46109,700
25 Sep 2019130.81132.76130.42130.54130.29187,700
24 Sep 2019132.00133.75129.19130.83130.58211,300
23 Sep 2019129.81132.49129.15131.02130.77119,400
20 Sep 2019130.16132.26128.17130.16129.91398,500
19 Sep 2019131.49131.52128.61129.92129.67145,100
18 Sep 2019132.68132.68128.72130.89130.64140,700
17 Sep 2019129.32135.22128.74132.40132.15320,400
16 Sep 2019127.74129.76127.59129.47129.22178,600
13 Sep 2019130.60130.74125.01128.15127.91363,700
12 Sep 2019133.40135.40132.26132.78132.53258,500
11 Sep 2019136.26137.00130.70133.00132.75217,100
10 Sep 2019135.19137.90134.24136.13135.87263,600
09 Sep 2019132.78136.78132.03135.32135.06290,700
06 Sep 2019133.11134.00131.81132.15131.90154,000
05 Sep 2019130.24133.76129.77132.42132.17181,900
04 Sep 2019129.94129.94127.94128.49128.25188,100
03 Sep 2019130.28132.29128.75128.99128.74256,400
30 Aug 2019131.75133.26130.00131.07130.82185,200
29 Aug 2019131.72135.20131.44131.67131.42168,800
28 Aug 2019125.48131.47125.01130.92130.67228,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more