Lithia Motors Inc (LAD) Historical Stock Data
359.98 ↓0.31 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAD is down -0.16% a day on average. There have been 15 days where Lithia Motors Inc closed green and 15 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 357.28 | 359.98 | ↑$2.70 (0.76%) | 354.78 | 366.22 | 564.01K |
| 2024-12-19 | 364.65 | 360.29 | ↓$4.36 (-1.20%) | 355.00 | 373.22 | 363.11K |
| 2024-12-18 | 373.02 | 357.00 | ↓$16.02 (-4.29%) | 357.00 | 375.53 | 583.29K |
| 2024-12-17 | 379.46 | 370.77 | ↓$8.69 (-2.29%) | 370.43 | 379.85 | 396.48K |
| 2024-12-16 | 380.21 | 380.97 | ↑$0.76 (0.20%) | 377.20 | 382.82 | 202.72K |
| 2024-12-13 | 382.24 | 380.57 | ↓$1.67 (-0.44%) | 375.48 | 382.83 | 268.77K |
| 2024-12-12 | 382.07 | 380.30 | ↓$1.77 (-0.46%) | 379.67 | 385.93 | 175.13K |
| 2024-12-11 | 379.87 | 380.62 | ↑$0.75 (0.20%) | 378.93 | 385.49 | 250.90K |
| 2024-12-10 | 376.16 | 376.52 | ↑$0.36 (0.10%) | 374.00 | 380.69 | 196.98K |
| 2024-12-09 | 378.70 | 376.87 | ↓$1.83 (-0.48%) | 376.56 | 383.27 | 190.18K |
| 2024-12-06 | 381.09 | 377.98 | ↓$3.11 (-0.82%) | 375.32 | 384.08 | 153.33K |
| 2024-12-05 | 381.77 | 376.89 | ↓$4.88 (-1.28%) | 376.87 | 384.48 | 147.55K |
| 2024-12-04 | 381.88 | 382.45 | ↑$0.57 (0.15%) | 379.00 | 388.36 | 263.39K |
| 2024-12-03 | 386.55 | 384.33 | ↓$2.22 (-0.57%) | 383.36 | 388.20 | 398.19K |
| 2024-12-02 | 384.60 | 387.30 | ↑$2.70 (0.70%) | 384.09 | 390.89 | 409.81K |
| 2024-11-29 | 387.52 | 386.90 | ↓$0.62 (-0.16%) | 386.50 | 391.37 | 84.70K |
| 2024-11-27 | 392.72 | 386.16 | ↓$6.56 (-1.67%) | 386.12 | 397.58 | 150.68K |
| 2024-11-26 | 390.39 | 390.99 | ↑$0.60 (0.15%) | 382.95 | 392.91 | 220.38K |
| 2024-11-25 | 395.47 | 394.27 | ↓$1.20 (-0.30%) | 393.19 | 405.68 | 872.08K |
| 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 |
Create an account or log in to view more rows.
$LAD not worrying
$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