Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lithia Motors, Inc. Common Stock (NY:LAD)

292.49 -14.58 (-4.75%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 29, 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 (%)
Jul 28, 2025 312.98 313.65 306.15 307.07 385,690 -5.87(-1.88%)
Jul 25, 2025 313.18 314.25 307.15 312.94 175,591 +3.16(+1.02%)
Jul 24, 2025 315.14 315.80 309.02 309.78 350,996 -9.60(-3.01%)
Jul 23, 2025 315.45 322.13 314.08 319.38 198,510 +4.92(+1.56%)
Jul 22, 2025 312.93 315.68 309.84 314.46 353,646 +4.32(+1.39%)
Jul 21, 2025 309.82 314.59 306.74 310.14 433,833 +2.39(+0.78%)
Jul 18, 2025 311.11 312.93 303.00 307.75 358,742 +0.09(+0.03%)
Jul 17, 2025 330.16 331.13 305.00 307.66 629,110 -23.57(-7.12%)
Jul 16, 2025 335.07 336.74 328.18 331.23 407,212 -2.01(-0.60%)
Jul 15, 2025 354.90 359.00 332.01 333.24 364,400 -18.86(-5.36%)
Jul 14, 2025 350.51 352.99 349.08 352.10 131,026 +1.59(+0.45%)
Jul 11, 2025 355.10 355.10 349.37 350.51 157,979 -6.09(-1.71%)
Jul 10, 2025 350.99 358.80 350.00 356.60 154,453 +6.51(+1.86%)
Jul 09, 2025 348.14 351.92 346.20 350.09 195,494 +4.49(+1.30%)
Jul 08, 2025 348.24 350.56 345.07 345.60 213,716 -0.62(-0.18%)
Jul 07, 2025 348.75 353.00 344.51 346.22 194,139 -6.68(-1.89%)
Jul 03, 2025 351.79 356.61 350.89 352.90 81,265 +1.01(+0.29%)
Jul 02, 2025 345.00 353.08 342.33 351.89 272,777 +8.19(+2.38%)
Jul 01, 2025 337.13 348.14 331.19 343.70 241,727 +5.88(+1.74%)
Jun 30, 2025 331.10 338.10 329.31 337.82 245,442 +2.18(+0.65%)
Jun 27, 2025 331.85 336.54 328.52 335.64 330,478 +5.87(+1.78%)
Jun 26, 2025 331.69 334.43 324.58 329.77 167,442 -1.60(-0.48%)
Jun 25, 2025 339.15 339.15 331.37 331.37 175,653 -7.98(-2.35%)
Jun 24, 2025 336.98 343.15 335.76 339.35 200,494 +3.62(+1.08%)
Jun 23, 2025 329.38 337.27 325.97 335.73 180,093 +3.54(+1.07%)
Jun 20, 2025 330.94 332.76 328.14 332.19 335,894 +5.23(+1.60%)
Jun 18, 2025 326.42 329.83 324.51 326.96 208,442 -0.19(-0.06%)
Jun 17, 2025 330.27 331.72 325.00 327.15 167,422 -4.65(-1.40%)
Jun 16, 2025 329.62 332.81 326.12 331.80 143,241 +7.89(+2.44%)
Jun 13, 2025 323.80 328.60 321.26 323.91 187,732 -5.13(-1.56%)
Jun 12, 2025 333.28 335.86 327.74 329.04 220,274 -7.86(-2.33%)
Jun 11, 2025 337.27 339.56 334.10 336.90 278,918 +0.15(+0.04%)
Jun 10, 2025 327.12 338.45 322.78 336.75 288,518 +13.19(+4.08%)
Jun 09, 2025 322.52 325.82 321.68 323.56 298,082 +2.41(+0.75%)
Jun 06, 2025 322.08 322.08 317.78 321.15 194,805 +3.79(+1.19%)
Jun 05, 2025 316.00 319.63 313.27 317.36 243,767 +1.00(+0.32%)
Jun 04, 2025 318.78 318.83 312.96 316.36 213,561 -3.72(-1.16%)
Jun 03, 2025 313.16 320.17 311.70 320.08 204,087 +6.33(+2.02%)
Jun 02, 2025 314.19 318.20 306.39 313.75 233,511 -3.16(-1.00%)
May 30, 2025 312.83 318.35 311.91 316.91 347,935 +2.66(+0.85%)
May 29, 2025 315.12 317.21 310.85 314.25 249,978 +0.38(+0.12%)
May 28, 2025 317.79 318.59 313.65 313.87 254,983 -2.01(-0.64%)
May 27, 2025 315.36 316.86 311.00 315.88 211,466 +4.43(+1.42%)
May 23, 2025 303.08 311.92 301.54 311.45 239,428 +3.87(+1.26%)
May 22, 2025 305.59 310.22 304.07 307.58 344,515 +1.92(+0.63%)
May 21, 2025 315.83 315.83 305.25 305.66 361,647 -13.29(-4.17%)
May 20, 2025 320.17 323.80 317.24 318.95 272,323 -3.14(-0.97%)
May 19, 2025 319.08 323.78 319.08 322.09 328,245 -1.49(-0.46%)
May 16, 2025 320.18 324.47 317.84 323.58 167,340 +3.16(+0.99%)
May 15, 2025 321.20 323.49 319.00 320.42 259,894 -2.69(-0.83%)
May 14, 2025 323.55 326.96 317.60 323.11 237,568 -2.46(-0.76%)
May 13, 2025 324.85 329.24 322.00 325.57 221,491 +3.78(+1.17%)
May 12, 2025 320.60 329.26 318.01 321.79 285,479 +16.14(+5.28%)
May 09, 2025 305.30 308.74 302.00 305.65 191,036 +2.45(+0.81%)
May 08, 2025 300.36 305.18 297.76 303.20 309,052 +7.80(+2.64%)
May 07, 2025 299.39 301.54 293.15 295.40 198,735 -1.14(-0.38%)
May 06, 2025 295.37 298.78 293.05 296.54 147,109 -1.36(-0.46%)
May 05, 2025 294.38 299.46 292.44 297.90 187,936 +1.94(+0.65%)
May 02, 2025 295.12 299.36 293.04 295.96 321,102 +2.73(+0.93%)
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 Of Service.