Lithia Motors Inc (LAD) Historical Stock Data
303.75 ↑7.81 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAD is up 0.79% a day on average. There have been 17 days where Lithia Motors Inc closed green and 13 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 300.90 | 303.75 | ↑$2.85 (0.95%) | 299.02 | 305.73 | 308.49K |
| 2025-05-07 | 299.93 | 295.94 | ↓$3.99 (-1.33%) | 294.30 | 302.09 | 198.38K |
| 2025-05-06 | 295.91 | 297.08 | ↑$1.17 (0.40%) | 293.93 | 299.32 | 144.92K |
| 2025-05-05 | 294.91 | 298.44 | ↑$3.53 (1.20%) | 292.97 | 300.00 | 187.57K |
| 2025-05-02 | 295.65 | 296.50 | ↑$0.85 (0.29%) | 293.57 | 299.90 | 307.52K |
| 2025-05-01 | 296.59 | 293.77 | ↓$2.82 (-0.95%) | 291.64 | 299.13 | 276.67K |
| 2025-04-30 | 288.22 | 292.76 | ↑$4.54 (1.58%) | 280.95 | 293.17 | 476.58K |
| 2025-04-29 | 287.75 | 292.40 | ↑$4.65 (1.62%) | 283.88 | 294.01 | 602.33K |
| 2025-04-28 | 293.68 | 290.81 | ↓$2.87 (-0.98%) | 288.53 | 296.48 | 568.82K |
| 2025-04-25 | 292.22 | 292.87 | ↑$0.65 (0.22%) | 288.45 | 298.31 | 508.17K |
| 2025-04-24 | 278.68 | 292.17 | ↑$13.49 (4.84%) | 278.68 | 293.64 | 480.46K |
| 2025-04-23 | 286.58 | 278.29 | ↓$8.29 (-2.89%) | 277.19 | 302.19 | 763.89K |
| 2025-04-22 | 288.63 | 295.45 | ↑$6.82 (2.36%) | 288.00 | 297.57 | 348.32K |
| 2025-04-21 | 285.52 | 283.82 | ↓$1.70 (-0.60%) | 278.60 | 286.00 | 282.48K |
| 2025-04-17 | 286.88 | 288.55 | ↑$1.67 (0.58%) | 284.31 | 293.00 | 255.86K |
| 2025-04-16 | 283.73 | 283.15 | ↓$0.58 (-0.20%) | 278.31 | 288.58 | 221.19K |
| 2025-04-15 | 291.82 | 290.88 | ↓$0.94 (-0.32%) | 284.88 | 293.95 | 179.01K |
| 2025-04-14 | 294.44 | 290.98 | ↓$3.46 (-1.18%) | 282.70 | 301.62 | 501.52K |
| 2025-04-11 | 289.50 | 291.57 | ↑$2.07 (0.72%) | 285.94 | 298.37 | 514.56K |
| 2025-04-10 | 292.99 | 292.51 | ↓$0.48 (-0.16%) | 278.75 | 295.09 | 420.38K |
| 2025-04-09 | 269.43 | 303.75 | ↑$34.32 (12.74%) | 267.09 | 312.27 | 617.40K |
| 2025-04-08 | 289.32 | 271.94 | ↓$17.38 (-6.01%) | 266.91 | 293.00 | 399.17K |
| 2025-04-07 | 271.35 | 279.69 | ↑$8.34 (3.07%) | 264.00 | 292.55 | 459.07K |
| 2025-04-04 | 269.30 | 282.06 | ↑$12.76 (4.74%) | 262.10 | 287.98 | 583.80K |
| 2025-04-03 | 288.91 | 282.32 | ↓$6.59 (-2.28%) | 278.00 | 290.97 | 451.04K |
| 2025-04-02 | 291.99 | 306.12 | ↑$14.13 (4.84%) | 291.99 | 306.81 | 208.18K |
| 2025-04-01 | 292.56 | 296.83 | ↑$4.27 (1.46%) | 290.03 | 297.17 | 379.72K |
| 2025-03-31 | 284.62 | 293.54 | ↑$8.92 (3.13%) | 280.70 | 294.49 | 470.57K |
| 2025-03-28 | 293.22 | 289.88 | ↓$3.34 (-1.14%) | 286.58 | 293.51 | 313.91K |
| 2025-03-27 | 304.52 | 295.77 | ↓$8.75 (-2.87%) | 292.00 | 304.52 | 441.40K |
Create an account or log in to view more rows.
$LAD hi hi
$LAD Green by EOD guarentee
$LAD said y’all dumb af
$LAD buy the dip were blasting off
$LAD not worrying
$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