tiprankstipranks
Trending News
More News >
Lithia Motors (LAD)
NYSE:LAD
US Market
Advertisement

Lithia Motors (LAD) Historical Prices

Compare
643 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
320.78
324.29
316.77
318.36
318.36
-1.06%
424,156
1.34
Oct 27, 2025
334.21
341.29
320.68
321.76
321.76
-2.97%
555,501
1.72
Oct 24, 2025
327.08
337.90
327.08
331.60
331.60
+2.11%
406,570
1.26
Oct 23, 2025
306.57
331.17
300.00
324.74
324.74
+5.32%
657,398
2.09
Oct 22, 2025
316.30
320.29
298.00
308.35
308.35
-1.13%
777,361
2.52
Oct 21, 2025
309.18
318.49
309.18
311.87
311.87
+0.86%
271,522
0.88
Oct 20, 2025
312.98
316.44
309.22
309.22
309.22
-0.79%
263,766
0.86
Oct 17, 2025
309.35
311.91
306.10
311.67
311.67
+1.93%
298,369
0.96
Oct 16, 2025
308.23
308.23
302.19
305.78
305.78
-0.45%
147,192
0.47
Oct 15, 2025
308.24
316.83
306.51
307.17
307.17
-1.44%
282,554
0.88
Oct 14, 2025
302.81
314.54
300.56
311.67
311.67
+3.00%
307,832
0.96
Oct 13, 2025
300.99
306.37
300.18
302.59
302.59
+1.49%
199,700
0.62
Oct 10, 2025
304.25
308.25
297.85
298.14
298.14
-2.03%
222,401
0.69
Oct 09, 2025
302.00
306.01
299.00
304.31
304.31
+0.94%
313,349
0.98
Oct 08, 2025
306.33
306.33
301.20
301.49
301.49
-0.89%
198,155
0.62
Oct 07, 2025
313.31
313.31
303.92
304.19
304.19
-3.02%
191,761
0.60
Oct 06, 2025
321.60
321.74
306.25
313.67
313.67
-2.27%
399,192
1.26
Oct 03, 2025
323.07
324.34
317.23
320.96
320.96
+0.03%
174,900
0.55
Oct 02, 2025
323.08
324.76
317.68
320.85
320.85
-0.83%
211,192
0.67
Oct 01, 2025
316.27
324.02
315.00
323.54
323.54
+2.39%
233,178
0.74
Sep 30, 2025
320.11
322.92
314.09
316.00
316.00
-1.71%
312,597
1.00
Sep 29, 2025
322.43
324.77
314.37
321.49
321.49
+0.80%
352,557
1.13
Sep 26, 2025
317.68
322.78
317.08
318.93
318.93
+0.74%
274,292
0.88
Sep 25, 2025
323.78
323.78
310.98
316.58
316.58
-5.62%
489,149
1.59
Sep 24, 2025
334.52
339.62
333.25
335.42
335.42
+0.36%
289,759
0.95
Sep 23, 2025
333.33
341.65
332.37
334.21
334.21
+0.38%
269,461
0.88
Sep 22, 2025
330.40
335.52
328.86
332.95
332.95
+0.16%
264,939
0.87
Sep 19, 2025
337.59
339.94
330.39
332.43
332.43
-1.45%
365,100
1.20
Sep 18, 2025
336.65
341.75
333.86
337.33
337.33
+1.27%
199,228
0.66
Sep 17, 2025
333.75
342.31
330.91
333.09
333.09
+0.30%
258,825
0.86
Sep 16, 2025
331.46
333.87
327.30
332.09
332.09
+0.54%
188,377
0.63
Sep 15, 2025
336.13
336.37
330.15
330.30
330.30
-1.13%
166,189
0.55
Sep 12, 2025
343.74
343.74
333.21
334.06
334.06
-2.89%
234,700
0.78
Sep 11, 2025
337.39
345.24
337.39
343.99
343.99
+2.05%
413,646
1.38
Sep 10, 2025
340.91
345.50
335.56
337.07
337.07
-2.26%
266,979
0.89
Sep 09, 2025
339.13
345.55
337.65
344.86
344.86
+1.56%
279,891
0.93
Sep 08, 2025
340.67
343.62
336.74
339.57
339.57
-0.44%
355,902
1.20
Sep 05, 2025
342.08
347.88
339.23
341.07
341.07
+0.29%
187,046
0.63
Sep 04, 2025
332.55
340.34
330.90
340.09
340.09
+2.51%
174,838
0.59
Sep 03, 2025
330.40
335.55
330.00
331.76
331.76
-0.27%
237,454
0.80
Sep 02, 2025
331.21
336.12
330.59
332.67
332.67
-1.19%
319,585
1.08
Aug 29, 2025
340.96
343.33
335.54
336.68
336.68
-0.54%
353,439
1.19
Aug 28, 2025
341.20
341.37
336.84
338.51
338.51
-0.43%
318,262
1.08
Aug 27, 2025
330.66
341.00
330.66
339.98
339.98
+2.71%
476,210
1.63
Aug 26, 2025
329.53
334.49
327.40
331.00
331.00
+2.32%
351,362
1.21
Aug 25, 2025
325.03
328.25
322.52
323.49
323.49
-0.99%
221,926
0.76
Aug 22, 2025
311.89
328.53
310.81
326.73
326.73
+6.04%
318,768
1.10
Aug 21, 2025
302.50
310.76
302.50
308.13
308.13
+0.47%
350,139
1.20
Aug 20, 2025
305.20
310.50
303.46
306.70
306.70
-0.40%
277,514
0.95
Aug 19, 2025
305.53
309.14
304.21
307.93
307.93
+1.10%
273,077
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis