Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
383.28
+12.13 (3.27%)
Nov 21, 2024, 1:34 PM EST - Market open
Lithia Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 366.94 | 373.83 | 366.94 | 371.15 | 371.15 | 0.13% | 201,377 |
Nov 19, 2024 | 365.95 | 373.80 | 365.95 | 370.65 | 370.65 | -0.74% | 223,082 |
Nov 18, 2024 | 369.56 | 379.39 | 369.56 | 373.41 | 373.41 | 0.63% | 325,070 |
Nov 15, 2024 | 374.21 | 374.23 | 363.56 | 371.06 | 371.06 | -0.42% | 205,644 |
Nov 14, 2024 | 375.43 | 382.49 | 370.28 | 372.61 | 372.61 | -0.93% | 288,710 |
Nov 13, 2024 | 373.68 | 376.30 | 369.67 | 376.11 | 376.11 | 1.49% | 463,172 |
Nov 12, 2024 | 381.28 | 381.28 | 370.00 | 370.57 | 370.57 | -3.24% | 315,103 |
Nov 11, 2024 | 375.00 | 388.36 | 375.00 | 382.99 | 382.99 | 3.13% | 451,308 |
Nov 8, 2024 | 366.07 | 372.49 | 365.20 | 371.36 | 371.36 | 0.63% | 192,110 |
Nov 7, 2024 | 368.08 | 375.15 | 364.14 | 369.02 | 368.49 | -0.13% | 254,007 |
Nov 6, 2024 | 375.08 | 375.08 | 362.54 | 369.51 | 368.98 | 5.37% | 562,884 |
Nov 5, 2024 | 342.37 | 351.02 | 341.78 | 350.67 | 350.17 | 1.92% | 360,017 |
Nov 4, 2024 | 337.80 | 346.74 | 337.66 | 344.08 | 343.59 | 1.86% | 245,418 |
Nov 1, 2024 | 334.75 | 340.51 | 332.38 | 337.81 | 337.33 | 1.64% | 271,425 |
Oct 31, 2024 | 339.00 | 342.65 | 332.07 | 332.37 | 331.90 | -2.22% | 221,196 |
Oct 30, 2024 | 340.74 | 347.60 | 337.41 | 339.91 | 339.43 | -0.35% | 289,300 |
Oct 29, 2024 | 335.10 | 341.25 | 334.24 | 341.12 | 340.63 | 0.55% | 237,071 |
Oct 28, 2024 | 336.03 | 340.08 | 332.84 | 339.25 | 338.77 | 1.85% | 245,840 |
Oct 25, 2024 | 334.83 | 338.72 | 330.45 | 333.10 | 332.63 | -0.66% | 325,155 |
Oct 24, 2024 | 336.50 | 340.02 | 329.46 | 335.32 | 334.84 | - | 454,723 |
Oct 23, 2024 | 299.88 | 341.84 | 299.88 | 335.31 | 334.83 | 10.10% | 966,300 |
Oct 22, 2024 | 306.78 | 307.12 | 301.99 | 304.54 | 304.11 | -0.64% | 246,991 |
Oct 21, 2024 | 312.77 | 314.23 | 304.90 | 306.51 | 306.07 | -2.35% | 271,973 |
Oct 18, 2024 | 314.63 | 316.39 | 308.90 | 313.88 | 313.43 | -0.47% | 144,369 |
Oct 17, 2024 | 313.52 | 316.04 | 311.28 | 315.37 | 314.92 | 0.81% | 196,711 |
Oct 16, 2024 | 307.34 | 313.98 | 304.69 | 312.84 | 312.39 | 3.02% | 147,905 |
Oct 15, 2024 | 306.31 | 311.04 | 303.41 | 303.66 | 303.23 | -1.57% | 180,100 |
Oct 14, 2024 | 304.33 | 308.88 | 300.56 | 308.50 | 308.06 | 1.00% | 129,121 |
Oct 11, 2024 | 303.31 | 309.23 | 303.31 | 305.45 | 305.02 | 0.45% | 202,245 |
Oct 10, 2024 | 304.55 | 305.00 | 301.45 | 304.08 | 303.65 | -0.61% | 222,134 |
Oct 9, 2024 | 304.90 | 308.21 | 300.97 | 305.95 | 305.51 | 0.63% | 200,423 |
Oct 8, 2024 | 302.89 | 310.48 | 300.00 | 304.03 | 303.60 | -0.15% | 203,798 |
Oct 7, 2024 | 308.13 | 308.38 | 301.56 | 304.50 | 304.07 | -1.93% | 206,236 |
Oct 4, 2024 | 309.74 | 314.05 | 307.51 | 310.50 | 310.06 | 2.47% | 227,792 |
Oct 3, 2024 | 302.95 | 306.32 | 298.09 | 303.03 | 302.60 | -1.35% | 243,158 |
Oct 2, 2024 | 315.20 | 315.20 | 307.00 | 307.19 | 306.75 | -3.18% | 183,125 |
Oct 1, 2024 | 317.64 | 319.27 | 310.39 | 317.27 | 316.82 | -0.12% | 204,517 |
Sep 30, 2024 | 317.00 | 319.45 | 312.40 | 317.64 | 317.19 | -0.99% | 283,869 |
Sep 27, 2024 | 320.00 | 324.26 | 313.54 | 320.83 | 320.37 | 1.78% | 423,583 |
Sep 26, 2024 | 310.28 | 317.35 | 302.00 | 315.22 | 314.77 | 1.89% | 333,724 |
Sep 25, 2024 | 316.99 | 320.00 | 309.06 | 309.36 | 308.92 | -1.50% | 424,951 |
Sep 24, 2024 | 309.00 | 314.13 | 305.29 | 314.08 | 313.63 | 2.33% | 344,612 |
Sep 23, 2024 | 302.70 | 307.69 | 297.32 | 306.92 | 306.48 | 2.41% | 388,009 |
Sep 20, 2024 | 303.23 | 303.69 | 298.09 | 299.70 | 299.27 | -1.89% | 602,365 |
Sep 19, 2024 | 295.21 | 305.63 | 292.19 | 305.46 | 305.03 | 6.69% | 524,861 |
Sep 18, 2024 | 283.92 | 298.00 | 280.56 | 286.30 | 285.89 | 0.97% | 277,149 |
Sep 17, 2024 | 284.01 | 287.05 | 279.96 | 283.56 | 283.16 | 0.89% | 156,655 |
Sep 16, 2024 | 282.41 | 283.55 | 277.82 | 281.05 | 280.65 | 0.55% | 154,952 |
Sep 13, 2024 | 275.00 | 283.17 | 273.95 | 279.51 | 279.11 | 3.52% | 287,028 |
Sep 12, 2024 | 264.90 | 272.39 | 262.74 | 270.00 | 269.62 | 3.16% | 306,498 |
Sep 11, 2024 | 260.54 | 262.68 | 255.32 | 261.74 | 261.37 | -0.11% | 379,967 |
Sep 10, 2024 | 276.00 | 276.00 | 255.45 | 262.02 | 261.65 | -5.13% | 615,507 |
Sep 9, 2024 | 275.00 | 279.24 | 274.55 | 276.20 | 275.81 | 0.09% | 280,375 |
Sep 6, 2024 | 280.12 | 285.18 | 273.49 | 275.94 | 275.55 | -1.87% | 247,899 |
Sep 5, 2024 | 286.31 | 286.31 | 280.53 | 281.21 | 280.81 | -1.37% | 138,095 |
Sep 4, 2024 | 288.84 | 289.15 | 284.60 | 285.13 | 284.72 | -1.80% | 229,659 |
Sep 3, 2024 | 297.20 | 300.82 | 289.91 | 290.37 | 289.96 | -3.56% | 208,987 |
Aug 30, 2024 | 304.52 | 304.52 | 297.76 | 301.08 | 300.65 | -1.04% | 255,509 |
Aug 29, 2024 | 299.79 | 305.40 | 295.60 | 304.23 | 303.80 | 2.23% | 270,791 |
Aug 28, 2024 | 295.94 | 300.00 | 292.56 | 297.60 | 297.18 | -0.33% | 172,955 |
Aug 27, 2024 | 299.50 | 300.82 | 293.95 | 298.60 | 298.17 | -0.91% | 264,826 |
Aug 26, 2024 | 300.00 | 305.58 | 299.00 | 301.35 | 300.92 | 1.26% | 305,342 |
Aug 23, 2024 | 285.00 | 297.99 | 284.99 | 297.61 | 297.19 | 4.90% | 286,728 |
Aug 22, 2024 | 286.60 | 286.60 | 282.48 | 283.70 | 283.30 | -1.01% | 152,682 |
Aug 21, 2024 | 287.92 | 289.84 | 286.11 | 286.60 | 286.19 | 0.94% | 91,360 |
Aug 20, 2024 | 284.81 | 287.24 | 283.05 | 283.92 | 283.52 | -0.85% | 115,945 |
Aug 19, 2024 | 289.38 | 291.68 | 285.92 | 286.35 | 285.94 | -1.19% | 188,001 |
Aug 16, 2024 | 291.96 | 294.69 | 289.42 | 289.80 | 289.39 | -0.94% | 203,988 |
Aug 15, 2024 | 287.47 | 294.68 | 283.74 | 292.55 | 292.13 | 4.27% | 284,922 |
Aug 14, 2024 | 284.41 | 285.05 | 280.52 | 280.58 | 280.18 | -1.37% | 165,409 |
Aug 13, 2024 | 276.80 | 286.46 | 276.80 | 284.49 | 284.09 | 2.91% | 205,717 |
Aug 12, 2024 | 282.13 | 282.36 | 275.00 | 276.44 | 276.05 | -1.92% | 171,190 |
Aug 9, 2024 | 284.86 | 285.44 | 280.76 | 281.86 | 281.46 | -0.48% | 187,283 |
Aug 8, 2024 | 276.66 | 287.64 | 276.66 | 283.21 | 282.28 | 3.33% | 200,070 |
Aug 7, 2024 | 284.83 | 287.64 | 274.01 | 274.08 | 273.18 | -2.11% | 334,508 |
Aug 6, 2024 | 277.72 | 283.68 | 274.42 | 279.99 | 279.07 | 1.17% | 401,025 |
Aug 5, 2024 | 272.67 | 285.13 | 272.66 | 276.76 | 275.85 | -4.59% | 537,881 |
Aug 2, 2024 | 284.05 | 297.47 | 280.03 | 290.07 | 289.11 | -1.82% | 697,207 |
Aug 1, 2024 | 302.51 | 306.85 | 291.69 | 295.44 | 294.47 | 6.92% | 685,157 |
Jul 31, 2024 | 269.99 | 286.72 | 267.90 | 276.33 | 275.42 | 3.61% | 645,496 |
Jul 30, 2024 | 263.99 | 266.94 | 263.60 | 266.69 | 265.81 | 0.98% | 206,921 |
Jul 29, 2024 | 261.59 | 266.34 | 261.59 | 264.11 | 263.24 | 1.20% | 197,220 |
Jul 26, 2024 | 258.00 | 262.71 | 255.49 | 260.98 | 260.12 | 1.23% | 211,174 |
Jul 25, 2024 | 249.06 | 260.69 | 247.01 | 257.80 | 256.95 | 3.37% | 307,166 |
Jul 24, 2024 | 250.70 | 256.60 | 248.84 | 249.40 | 248.58 | -1.22% | 221,442 |
Jul 23, 2024 | 253.81 | 253.82 | 249.22 | 252.49 | 251.66 | -1.23% | 250,377 |
Jul 22, 2024 | 253.96 | 255.90 | 250.69 | 255.63 | 254.79 | 0.80% | 243,172 |
Jul 19, 2024 | 260.33 | 261.44 | 252.98 | 253.61 | 252.77 | -3.06% | 276,155 |
Jul 18, 2024 | 268.37 | 273.31 | 261.23 | 261.62 | 260.76 | -2.88% | 309,335 |
Jul 17, 2024 | 271.10 | 274.69 | 269.39 | 269.39 | 268.50 | -2.35% | 270,759 |
Jul 16, 2024 | 268.08 | 276.77 | 267.27 | 275.87 | 274.96 | 3.94% | 300,829 |
Jul 15, 2024 | 266.24 | 270.27 | 263.06 | 265.41 | 264.53 | -0.57% | 258,530 |
Jul 12, 2024 | 260.31 | 268.89 | 258.71 | 266.94 | 266.06 | 3.05% | 373,406 |
Jul 11, 2024 | 253.12 | 259.66 | 251.00 | 259.03 | 258.18 | 5.72% | 302,823 |
Jul 10, 2024 | 244.60 | 247.29 | 243.31 | 245.02 | 244.21 | 0.81% | 188,418 |
Jul 9, 2024 | 247.48 | 247.48 | 243.04 | 243.05 | 242.25 | -2.30% | 231,513 |
Jul 8, 2024 | 247.83 | 250.39 | 245.18 | 248.77 | 247.95 | 1.42% | 186,368 |
Jul 5, 2024 | 250.17 | 251.14 | 244.47 | 245.28 | 244.47 | -2.55% | 392,633 |
Jul 3, 2024 | 252.52 | 255.49 | 250.25 | 251.70 | 250.87 | 0.16% | 141,361 |
Jul 2, 2024 | 252.01 | 252.72 | 249.90 | 251.31 | 250.48 | -0.34% | 202,705 |