Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lithia Motors, Inc. (LAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.94+2.68 (+1.18%)
At close: 04:00PM EDT
228.94 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2022222.52229.14220.40228.94228.94297,400
Sep 22, 2022226.47230.28223.94226.26226.26258,600
Sep 21, 2022232.26234.44226.02226.43226.43527,900
Sep 20, 2022236.62236.62226.62230.22230.22399,400
Sep 19, 2022235.63241.85235.63239.25239.25339,600
Sep 16, 2022237.61240.88235.20238.08238.081,065,700
Sep 15, 2022243.49246.04239.50241.66241.66327,500
Sep 14, 2022243.01243.31233.87243.08243.08431,400
Sep 13, 2022251.06252.64242.00242.33242.33264,000
Sep 12, 2022260.33265.18258.45259.88259.88257,200
Sep 09, 2022251.41257.83249.76257.04257.04300,000
Sep 08, 2022246.83253.66243.14251.62251.62271,300
Sep 07, 2022247.20251.57243.46249.60249.60350,600
Sep 06, 2022254.84254.84242.87247.20247.20519,000
Sep 02, 2022261.06261.06253.37254.51254.51324,600
Sep 01, 2022264.42265.81256.06259.26259.26377,200
Aug 31, 2022269.32269.52264.00265.44265.44331,500
Aug 30, 2022278.86278.86267.39270.08270.08215,400
Aug 29, 2022276.70278.88274.08276.30276.30171,400
Aug 26, 2022287.10287.10277.64278.01278.01286,700
Aug 25, 2022274.60285.21274.55285.05285.05292,100
Aug 24, 2022267.80276.54266.56274.00274.00258,600
Aug 23, 2022270.05274.64269.04269.36269.36237,400
Aug 22, 2022268.83269.64263.77268.09268.09324,400
Aug 19, 2022267.14270.16265.87269.33269.33269,200
Aug 18, 2022270.00271.35266.85269.82269.82248,200
Aug 17, 2022274.01276.97266.38269.91269.91294,400
Aug 16, 2022265.26282.23264.24277.88277.88453,100
Aug 15, 2022265.00265.53260.27264.25264.25350,700
Aug 12, 2022272.07273.67265.55266.50266.50421,500
Aug 11, 2022271.84278.29270.81271.85271.85239,200
Aug 10, 2022273.14273.82267.50268.97268.97319,500
Aug 09, 2022273.22273.22263.36265.94265.94225,900
Aug 08, 2022274.33280.00273.00273.42273.42313,400
Aug 05, 2022265.75273.16265.75272.49272.49199,400
Aug 04, 2022270.06274.58268.30269.45269.45200,900
Aug 03, 2022268.13272.72265.01271.39271.39263,500
Aug 02, 2022268.22272.15265.50265.70265.70251,800
Aug 01, 2022263.33271.82262.60270.62270.62231,800
Jul 29, 2022259.46266.66257.72265.28265.28195,400
Jul 28, 2022255.05259.75250.16259.56259.56213,100
Jul 27, 2022257.37257.37249.20255.70255.70346,900
Jul 26, 2022251.87261.76250.44255.27255.27482,200
Jul 25, 2022266.23267.01254.44255.43255.43511,700
Jul 22, 2022271.00274.73261.87264.47264.47417,500
Jul 21, 2022276.05277.72265.59271.40271.40634,400
Jul 20, 2022275.00287.38275.00279.52279.52952,100
Jul 19, 2022289.77298.52288.71295.56295.56398,700
Jul 18, 2022285.30291.77281.20283.83283.83290,000
Jul 15, 2022279.23284.49275.05280.97280.97263,400
Jul 14, 2022270.68274.73269.22273.33273.33325,800
Jul 13, 2022273.71277.94271.00277.52277.52261,800
Jul 12, 2022276.20283.78275.67277.77277.77387,700
Jul 11, 2022280.00283.76274.12275.52275.52230,000
Jul 08, 2022288.02289.14280.31281.10281.10215,600
Jul 07, 2022277.32289.20277.32288.00288.00209,400
Jul 06, 2022283.73288.21271.95275.79275.79236,400
Jul 05, 2022273.52286.48271.00285.68285.68253,500
Jul 01, 2022274.30284.39272.52279.83279.83174,700
Jun 30, 2022282.06282.13269.40274.81274.81237,800
Jun 29, 2022285.50289.59281.38286.66286.66240,200
Jun 28, 2022294.91299.17282.75285.66285.66319,500
Jun 27, 2022289.75293.02283.72290.36290.36250,700
Jun 24, 2022278.10290.55278.10289.91289.91400,500
Jun 23, 2022272.71278.21271.00277.42277.42225,800
Jun 22, 2022259.51272.06259.24271.27271.27230,900
Jun 21, 2022274.68276.11263.77264.17264.17325,100
Jun 17, 2022257.01272.07255.02270.11270.11812,200
Jun 16, 2022276.81277.21252.56254.52254.52473,600
Jun 15, 2022282.88288.85279.81284.47284.47197,600
Jun 14, 2022277.98286.00277.45280.13280.13188,800
Jun 13, 2022286.05286.05274.86276.42276.42268,300
Jun 10, 2022303.96309.96290.42293.80293.80318,100
Jun 09, 2022306.89313.75304.02311.12311.12227,200
Jun 08, 2022306.89314.83303.52304.26304.26227,900
Jun 07, 2022302.12309.62299.55308.28308.28179,900
Jun 06, 2022299.73310.97295.25308.29308.29172,100
Jun 03, 2022299.89301.09292.36297.87297.87171,800
Jun 02, 2022301.22306.09297.96303.67303.67148,400
Jun 01, 2022307.24307.24295.46299.95299.95233,200
May 31, 2022303.87306.03299.65304.47304.47291,100
May 27, 2022303.12307.10302.38306.10306.10191,900
May 26, 2022298.64305.49291.38302.63302.63267,800
May 25, 2022277.62294.99277.62292.78292.78325,600
May 24, 2022279.35281.09275.00280.49280.49498,900
May 23, 2022285.71286.06274.66281.81281.81474,300
May 20, 2022284.39286.01276.72284.52284.52456,200
May 19, 2022287.54290.46283.30283.87283.87402,800
May 18, 2022304.77305.18288.28290.31290.31413,500
May 17, 2022302.33309.47301.95309.20309.20242,700
May 16, 2022298.16304.00293.33297.59297.59311,400
May 13, 2022284.54301.02283.56299.28299.28404,200
May 12, 2022275.00282.41273.69280.98280.98530,000
May 11, 2022277.99286.63273.81277.22277.22610,500
May 10, 2022287.73288.16272.20278.36278.36724,600
May 09, 2022293.17296.67285.80286.11286.11498,700
May 06, 2022296.74302.08293.12296.84296.84356,800
May 05, 2022304.83306.48294.00297.70297.70344,900
May 04, 2022301.52309.93296.70309.33309.33406,900
May 03, 2022289.28302.89289.28301.53301.53437,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement