Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2025
300.90
305.73
298.31
303.75
303.75
+2.64%
308,493
0.83
May 07, 2025
299.93
302.09
293.68
295.94
295.94
-0.38%
198,376
0.53
May 06, 2025
295.91
299.32
293.58
297.08
297.08
-0.46%
146,843
0.39
May 05, 2025
294.91
300.00
292.97
298.44
298.44
+0.65%
187,596
0.50
May 02, 2025
295.65
299.90
293.57
296.50
296.50
+0.93%
320,521
0.86
May 01, 2025
296.59
299.27
291.64
293.77
293.77
+0.34%
276,670
0.74
Apr 30, 2025
288.22
293.17
280.95
292.76
292.76
+0.12%
489,593
1.31
Apr 29, 2025
287.75
294.01
283.88
292.40
292.40
+0.55%
602,332
1.63
Apr 28, 2025
293.68
296.48
288.53
290.81
290.81
-0.70%
568,819
1.53
Apr 25, 2025
292.22
298.31
288.16
292.87
292.87
+0.24%
508,177
1.35
Apr 24, 2025
278.68
293.64
278.68
292.17
292.17
+4.99%
480,461
1.22
Apr 23, 2025
286.58
302.19
277.19
278.29
278.29
-5.81%
763,975
1.97
Apr 22, 2025
288.63
297.57
288.00
295.45
295.45
+4.10%
348,380
0.88
Apr 21, 2025
285.52
286.00
278.60
283.82
283.82
-1.64%
282,481
0.71
Apr 17, 2025
286.88
293.00
284.31
288.55
288.55
+1.91%
255,861
0.64
Apr 16, 2025
283.73
288.58
278.31
283.15
283.15
-2.66%
221,187
0.55
Apr 15, 2025
291.82
293.95
284.88
290.88
290.88
-0.03%
179,007
0.45
Apr 14, 2025
294.44
301.62
282.70
290.98
290.98
-0.20%
501,515
1.27
Apr 11, 2025
289.50
298.37
285.94
291.57
291.57
-0.32%
514,559
1.31
Apr 10, 2025
292.99
295.09
278.75
292.51
292.51
-3.70%
420,377
1.08
Apr 09, 2025
269.43
312.27
267.09
303.75
303.75
+11.70%
617,425
1.59
Apr 08, 2025
289.32
293.00
266.91
271.94
271.94
-2.77%
399,168
1.03
Apr 07, 2025
271.35
292.55
264.00
279.69
279.69
-0.84%
459,069
1.20
Apr 04, 2025
269.30
287.98
262.10
282.06
282.06
-0.09%
583,801
1.55
Apr 03, 2025
288.91
290.97
278.00
282.32
282.32
-7.77%
451,035
1.22
Apr 02, 2025
291.99
306.81
291.99
306.12
306.12
+3.13%
208,185
0.56
Apr 01, 2025
292.56
297.17
290.03
296.83
296.83
+1.12%
379,742
1.04
Mar 31, 2025
284.62
294.49
280.70
293.54
293.54
+1.26%
470,581
1.31
Mar 28, 2025
293.22
293.51
286.58
289.88
289.88
-1.99%
313,905
0.88
Mar 27, 2025
304.52
304.52
292.00
295.77
295.77
-3.77%
441,401
1.25
Mar 26, 2025
320.51
320.51
303.89
307.37
307.37
-3.76%
267,532
0.75
Mar 25, 2025
318.92
320.10
313.63
319.38
319.38
-0.18%
291,445
0.81
Mar 24, 2025
312.00
321.26
309.61
319.96
319.96
+4.49%
319,083
0.88
Mar 21, 2025
299.47
306.67
297.59
306.21
306.21
+0.39%
295,517
0.81
Mar 20, 2025
304.12
309.59
304.12
305.02
305.02
-0.55%
142,962
0.39
Mar 19, 2025
299.25
308.79
295.40
306.72
306.72
+2.86%
265,118
0.73
Mar 18, 2025
301.52
302.80
294.49
298.19
298.19
-1.53%
214,252
0.59
Mar 17, 2025
296.00
304.93
296.00
302.82
302.82
+2.47%
269,292
0.74
Mar 14, 2025
287.67
296.11
285.08
295.51
295.51
+3.47%
517,469
1.44
Mar 13, 2025
297.14
301.41
282.56
285.59
285.59
-4.36%
400,320
1.13
Mar 12, 2025
295.16
301.57
294.17
298.60
298.60
+2.31%
425,762
1.21
Mar 11, 2025
291.94
295.72
284.29
291.85
291.85
-0.61%
499,671
1.45
Mar 10, 2025
302.50
302.50
289.76
293.63
293.63
-3.72%
364,463
1.06
Mar 07, 2025
310.79
314.35
297.59
304.96
304.96
-2.15%
283,127
0.82
Mar 06, 2025
312.97
319.80
312.08
312.20
311.67
-1.33%
299,188
0.86
Mar 05, 2025
317.84
318.40
310.11
316.94
316.40
-0.20%
745,088
2.21
Mar 04, 2025
324.54
324.54
310.55
318.10
317.56
-2.05%
533,494
1.61
Mar 03, 2025
345.19
347.57
323.70
325.30
324.75
-5.40%
394,072
1.20
Feb 28, 2025
343.84
346.77
340.42
344.44
343.86
+0.15%
379,913
1.13
Feb 27, 2025
345.05
346.99
342.52
344.51
343.92
-0.04%
245,698
0.73
Rows: