Lithia Motors Inc (LAD) Historical Stock Data
390.86 ↑8.36 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAD is up 0.75% a day on average. There have been 18 days where Lithia Motors Inc closed green and 12 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 385.66 | 390.86 | ↑$5.20 (1.35%) | 383.62 | 391.14 | 234.94K |
| 2024-11-21 | 373.68 | 382.50 | ↑$8.82 (2.36%) | 370.64 | 384.69 | 220.92K |
| 2024-11-20 | 366.94 | 371.15 | ↑$4.21 (1.15%) | 366.94 | 373.83 | 201.38K |
| 2024-11-19 | 365.95 | 370.65 | ↑$4.70 (1.28%) | 365.95 | 373.80 | 223.08K |
| 2024-11-18 | 369.56 | 373.41 | ↑$3.85 (1.04%) | 369.56 | 379.39 | 325.07K |
| 2024-11-15 | 374.21 | 371.06 | ↓$3.15 (-0.84%) | 363.56 | 374.23 | 205.64K |
| 2024-11-14 | 375.43 | 372.61 | ↓$2.82 (-0.75%) | 370.28 | 382.49 | 288.71K |
| 2024-11-13 | 373.68 | 376.11 | ↑$2.43 (0.65%) | 369.67 | 376.30 | 463.17K |
| 2024-11-12 | 381.28 | 370.57 | ↓$10.71 (-2.81%) | 370.00 | 381.28 | 315.10K |
| 2024-11-11 | 375.00 | 382.99 | ↑$7.99 (2.13%) | 375.00 | 388.36 | 451.31K |
| 2024-11-08 | 366.07 | 371.36 | ↑$5.29 (1.45%) | 365.20 | 372.49 | 192.11K |
| 2024-11-07 | 368.08 | 369.02 | ↑$0.94 (0.26%) | 364.14 | 375.15 | 254.01K |
| 2024-11-06 | 375.08 | 369.51 | ↓$5.57 (-1.49%) | 362.54 | 375.08 | 562.88K |
| 2024-11-05 | 342.37 | 350.67 | ↑$8.30 (2.42%) | 341.78 | 351.02 | 360.02K |
| 2024-11-04 | 337.80 | 344.08 | ↑$6.28 (1.86%) | 337.66 | 346.74 | 245.42K |
| 2024-11-01 | 334.75 | 337.81 | ↑$3.06 (0.91%) | 332.38 | 340.51 | 271.43K |
| 2024-10-31 | 339.00 | 332.37 | ↓$6.63 (-1.96%) | 332.07 | 342.65 | 221.20K |
| 2024-10-30 | 340.74 | 339.91 | ↓$0.83 (-0.24%) | 337.41 | 347.60 | 289.30K |
| 2024-10-29 | 335.10 | 341.12 | ↑$6.02 (1.80%) | 334.24 | 341.25 | 237.07K |
| 2024-10-28 | 336.03 | 339.25 | ↑$3.22 (0.96%) | 332.84 | 340.08 | 245.84K |
| 2024-10-25 | 334.83 | 333.10 | ↓$1.73 (-0.52%) | 330.45 | 338.72 | 325.16K |
| 2024-10-24 | 336.50 | 335.32 | ↓$1.18 (-0.35%) | 329.46 | 340.02 | 454.72K |
| 2024-10-23 | 299.88 | 335.31 | ↑$35.43 (11.81%) | 299.88 | 341.84 | 0.97M |
| 2024-10-22 | 306.78 | 304.54 | ↓$2.24 (-0.73%) | 301.99 | 307.12 | 246.99K |
| 2024-10-21 | 312.77 | 306.51 | ↓$6.26 (-2.00%) | 304.90 | 314.23 | 271.97K |
| 2024-10-18 | 314.63 | 313.88 | ↓$0.75 (-0.24%) | 308.90 | 316.39 | 144.37K |
| 2024-10-17 | 313.52 | 315.37 | ↑$1.85 (0.59%) | 311.28 | 316.04 | 196.71K |
| 2024-10-16 | 307.34 | 312.84 | ↑$5.50 (1.79%) | 304.69 | 313.98 | 147.91K |
| 2024-10-15 | 306.31 | 303.66 | ↓$2.65 (-0.87%) | 303.41 | 311.04 | 180.10K |
| 2024-10-14 | 304.33 | 308.50 | ↑$4.17 (1.37%) | 300.56 | 308.88 | 129.12K |
Create an account or log in to view more rows.
$LAD so tired of this pos let's fly already
$LAD so tired of this pos let's fly already
$LAD ATH tomorrow we can do it
$LAD wow
$LAD we back
$LAD Green today if ya buy
$LAD ADDING MORE…
$LAD let it ride
$LAD enjoy your weekend
$LAD fuck all u greedy bulls