UK markets open in 2 hours 41 minutes

Lithia Motors, Inc. (LAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.73+9.39 (+3.78%)
At close: 04:00PM EDT
257.73 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024244.10259.92243.00257.73257.73783,700
24 Apr 2024250.00261.48247.84248.34248.34710,600
23 Apr 2024262.51267.25262.51264.49264.49330,100
22 Apr 2024262.54263.62258.02260.87260.87296,800
19 Apr 2024260.00264.48258.35261.00261.00226,100
18 Apr 2024263.58267.63260.11260.35260.35449,200
17 Apr 2024262.75263.10258.14260.94260.94346,700
16 Apr 2024258.03261.55256.69260.32260.32218,200
15 Apr 2024266.99267.87258.00258.03258.03181,300
12 Apr 2024264.71266.67262.16264.52264.52139,000
11 Apr 2024268.65268.67260.63266.43266.43410,200
10 Apr 2024273.15277.85268.50270.25270.25281,700
09 Apr 2024279.13282.05278.68279.11279.11225,400
08 Apr 2024280.00284.00278.10279.13279.13212,100
05 Apr 2024275.53277.49274.50277.00277.00194,000
04 Apr 2024287.84287.84275.74276.34276.34242,900
03 Apr 2024281.35286.56280.84284.88284.88205,800
02 Apr 2024292.00292.00283.20284.59284.59256,900
01 Apr 2024299.42304.13294.92295.77295.77215,200
28 Mar 2024304.61308.51300.64300.86300.86285,800
27 Mar 2024301.48307.44300.73303.39303.39232,800
26 Mar 2024300.00302.61295.13298.88298.88157,200
25 Mar 2024298.98302.94296.72297.18297.18167,300
22 Mar 2024303.78306.90297.63298.72298.72186,600
21 Mar 2024296.51307.05296.50304.70304.70210,900
20 Mar 2024285.45294.95284.73294.47294.47173,300
19 Mar 2024282.71285.22281.96284.85284.85184,200
18 Mar 2024283.75287.05279.96283.66283.66183,700
15 Mar 2024281.52287.06281.39281.96281.96340,800
14 Mar 2024287.79291.32277.83282.53282.53250,500
13 Mar 2024286.06292.45286.06289.31289.31270,000
12 Mar 2024284.73287.37281.62286.02286.02263,500
11 Mar 2024287.47290.46281.89283.22283.22306,100
08 Mar 2024293.86298.82287.48288.46288.46205,800
07 Mar 2024295.85298.83290.24291.23291.23198,300
07 Mar 20240.5 Dividend
06 Mar 2024297.14298.90291.55294.28293.78133,400
05 Mar 2024295.28299.85294.15295.57295.07130,200
04 Mar 2024299.66303.05296.94297.13296.63184,700
01 Mar 2024298.81301.81294.21299.70299.19142,600
29 Feb 2024294.33299.81294.33299.06298.55158,400
28 Feb 2024290.25293.40289.08290.49290.00113,400
27 Feb 2024291.67297.01290.96293.35292.85135,800
26 Feb 2024285.77289.79285.31287.44286.95138,600
23 Feb 2024287.47292.35284.77288.51288.02120,800
22 Feb 2024283.85287.75282.28285.59285.10196,200
21 Feb 2024280.04285.77279.14281.43280.95272,000
20 Feb 2024287.29288.27281.70283.22282.74223,700
16 Feb 2024298.62302.87291.75291.81291.31199,300
15 Feb 2024303.55309.43298.68304.28303.76262,600
14 Feb 2024289.68308.61280.00303.54303.02396,300
13 Feb 2024297.90303.97295.47298.33297.82269,800
12 Feb 2024305.06314.21305.06309.90309.37194,700
09 Feb 2024293.11304.04293.11303.09302.58184,900
08 Feb 2024288.55295.64288.55292.92292.42212,000
07 Feb 2024291.11297.31289.56290.33289.84165,000
06 Feb 2024289.42294.23289.42292.25291.75167,100
05 Feb 2024291.40296.79289.82291.85291.35284,200
02 Feb 2024299.63304.17294.64297.68297.17280,300
01 Feb 2024301.35305.68293.03304.46303.94245,000
31 Jan 2024300.07307.06293.15294.85294.35341,900
30 Jan 2024305.50313.79305.50306.95306.43176,200
29 Jan 2024298.00310.30297.67310.00309.47216,100
26 Jan 2024300.46304.34297.68298.44297.93152,800
25 Jan 2024300.98301.38294.80298.02297.51253,900
24 Jan 2024307.35307.35293.45295.06294.56117,300
23 Jan 2024307.50307.50299.89302.45301.94103,100
22 Jan 2024299.66304.29298.75303.52303.0079,400
19 Jan 2024292.08298.76289.12296.74296.24145,100
18 Jan 2024292.07295.37290.43292.30291.80134,500
17 Jan 2024285.00290.00284.03288.24287.75117,500
16 Jan 2024282.39288.39281.69287.57287.08136,600
12 Jan 2024298.41299.99284.00285.76285.27147,600
11 Jan 2024301.87302.32290.51295.40294.90194,200
10 Jan 2024301.11303.56298.09302.63302.1299,900
09 Jan 2024300.67305.79300.36301.67301.16117,100
08 Jan 2024296.87304.74295.56304.43303.91123,600
05 Jan 2024295.45302.78295.45297.07296.57136,300
04 Jan 2024301.68301.83295.14296.59296.09216,700
03 Jan 2024317.78319.59302.36303.10302.59207,400
02 Jan 2024326.56329.86321.70324.78324.23220,800
29 Dec 2023326.09331.96326.09329.28328.72232,700
28 Dec 2023326.30329.97325.06329.14328.58106,800
27 Dec 2023327.09330.98323.66328.56328.00111,500
26 Dec 2023323.22327.04321.42326.40325.8596,900
22 Dec 2023320.38324.71318.57321.49320.94140,700
21 Dec 2023317.36321.32315.81321.12320.57280,700
20 Dec 2023310.24318.56308.21309.08308.55243,500
19 Dec 2023310.01316.54308.18313.56313.03333,100
18 Dec 2023308.16313.21301.88305.49304.97332,900
15 Dec 2023304.91310.52295.64308.41307.89615,400
14 Dec 2023287.23304.00287.23303.39302.87555,000
13 Dec 2023261.00281.65258.80280.50280.02306,400
12 Dec 2023266.54267.17257.67261.11260.67235,600
11 Dec 2023270.33272.55266.80267.24266.79195,700
08 Dec 2023270.93275.33268.12270.47270.0187,300
07 Dec 2023267.51272.00265.42270.55270.09167,700
06 Dec 2023270.01275.45266.08267.87267.41121,900
05 Dec 2023278.97279.48264.88266.27265.82262,400
04 Dec 2023276.80286.00276.80283.09282.61167,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...