Lithia Motors, Inc. (LAD) NYSE

296.32

-0.76(-0.26%)

Updated at May 07 02:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 06, 2025295.91297.08297.01299.32293.58141,611
May 05, 2025294.91298.44298.44300292.97187,600
May 02, 2025295.65296.5296.17299.9293.57273,593
May 01, 2025296.59293.77293.77299.27291.64276,700
April 30, 2025288.22292.76292.76293.17280.95476,579
April 29, 2025287.75292.4292.4294.01283.88602,332
April 28, 2025293.68290.24290.24296.48288.37493,966
April 25, 2025292.22292.87292.87298.31288.16508,173
April 24, 2025278.68292.17292.17293.64278.68480,500
April 23, 2025286.58278.29278.29302.19277.19763,975
April 22, 2025288.63295.45295.45297.57288348,380
April 21, 2025285.52283.82283.82286278.6279,931
April 17, 2025286.88288.55288.55293284.31255,900
April 16, 2025283.73283.15283.15288.58278.31221,200
April 15, 2025291.82290.88290.88293.95284.88179,007
April 14, 2025294.44290.98290.98301.62282.7501,515
April 11, 2025289.5291.57291.57298.37285.94514,559
April 10, 2025292.99292.51292.51295.09278.75420,400
April 09, 2025269.43303.75303.75312.27267.09617,425
April 08, 2025289.32271.94271.94293266.9399,200
April 07, 2025271.35279.69279.69292.55264459,100
April 04, 2025269.3282.06282.06287.98262.1583,801
April 03, 2025288.91282.32282.32290.96278451,031
April 02, 2025291.99306.12306.12306.81291.99208,185
April 01, 2025292.56296.83296.83297.17290.03379,742
March 31, 2025284.62293.54293.54294.49280.7470,600
March 28, 2025293.22289.88289.88293.51286.58313,905
March 27, 2025304.52295.77295.77304.52292441,401
March 26, 2025320.51307.37307.37320.51303.89267,532
March 25, 2025318.92319.38319.38320.1313.63291,445
March 24, 2025312319.96319.96321.26309.61319,100
March 21, 2025299.47306.21306.21306.67297.59294,794
March 20, 2025304.12305.02305.02309.59304.12142,962
March 19, 2025299.25306.72306.72308.79295.4265,118
March 18, 2025301.52298.19298.19302.8294.49214,300
March 17, 2025296302.82302.82304.93296269,300
March 14, 2025287.67295.51295.51296.11285.08517,500
March 13, 2025297.14285.59285.59301.41282.56400,326
March 12, 2025295.16298.6298.6301.57294.17425,113
March 11, 2025291.94291.85291.85295.72284.29499,671
March 10, 2025302.5293.63293.63302.5289.76364,500
March 07, 2025310.79304.96304.96314.35297.59283,127
March 06, 2025312.97312.2311.67319.8312.08299,200
March 05, 2025317.84316.94316.4318.4310.11745,100
March 04, 2025324.54318.1317.56324.54310.55533,500
March 03, 2025345.19325.3324.75347.57323.7394,100
February 28, 2025343.84344.44343.86346.77340.42379,913
February 27, 2025345.05344.51344.51346.99342.52245,605
February 26, 2025346.56345.25345.25349.49343.66181,634
February 25, 2025350.69346.17346.17354.45345.33248,288
February 24, 2025353.81348.01348.01355.97345.75205,942
February 21, 2025363.78350.14350.14363.78349.39301,930
February 20, 2025362.99360.7360.7365.49358.34225,816
February 19, 2025372.78364.24364.24373.87363.96306,000
February 18, 2025378.96374.76374.76378.96373289,700
February 14, 2025388.36379.62379.62388.36378.97326,300
February 13, 2025385.44384.69384.69389.62381.25481,812
February 12, 2025400385.71385.71405.14382.16733,841
February 11, 2025367.57368.69368.69372.27365.12604,900
February 10, 2025376.65369.47369.47377.17368.46233,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved