NYSE:LAD
Lithia Motors Inc Stock Price (Quote)
$251.20
-2.96 (-1.16%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $243.00 | $292.00 | Thursday, 2nd May 2024 LAD stock ended at $251.20. This is 1.16% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.74% from a day low at $250.00 to a day high of $256.85. |
| 90 days | $243.00 | $314.21 | |
| 52 weeks | $206.75 | $331.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $260.50 | $260.11 | $253.53 | $254.74 | 164 844 |
| Jun 08, 2023 | $257.93 | $259.14 | $253.70 | $258.79 | 203 933 |
| Jun 07, 2023 | $250.45 | $257.67 | $249.72 | $256.99 | 304 928 |
| Jun 06, 2023 | $241.39 | $251.90 | $241.39 | $249.35 | 318 606 |
| Jun 05, 2023 | $244.25 | $244.80 | $237.50 | $243.15 | 237 055 |
| Jun 02, 2023 | $240.00 | $250.25 | $238.51 | $246.82 | 294 101 |
| Jun 01, 2023 | $233.36 | $237.38 | $230.98 | $235.17 | 209 378 |
| May 31, 2023 | $240.49 | $242.34 | $229.71 | $233.28 | 315 381 |
| May 30, 2023 | $244.69 | $249.00 | $242.97 | $245.96 | 394 610 |
| May 26, 2023 | $241.08 | $242.91 | $236.03 | $241.97 | 220 399 |
| May 25, 2023 | $233.95 | $238.83 | $232.18 | $236.24 | 239 938 |
| May 24, 2023 | $236.82 | $238.06 | $230.00 | $234.89 | 340 028 |
| May 23, 2023 | $231.25 | $239.29 | $229.98 | $236.24 | 358 033 |
| May 22, 2023 | $227.59 | $231.66 | $226.46 | $230.71 | 306 288 |
| May 19, 2023 | $227.06 | $228.10 | $223.61 | $226.33 | 424 595 |
| May 18, 2023 | $219.93 | $227.90 | $218.99 | $227.67 | 349 877 |
| May 17, 2023 | $214.17 | $221.02 | $213.48 | $220.63 | 307 048 |
| May 16, 2023 | $211.91 | $215.44 | $207.08 | $212.07 | 363 043 |
| May 15, 2023 | $211.49 | $216.92 | $210.26 | $216.13 | 195 049 |
| May 12, 2023 | $216.41 | $216.41 | $210.09 | $211.52 | 194 845 |
| May 11, 2023 | $213.81 | $216.18 | $212.04 | $214.86 | 194 738 |
| May 10, 2023 | $219.47 | $220.00 | $213.80 | $215.99 | 219 482 |
| May 09, 2023 | $216.57 | $219.84 | $214.64 | $219.13 | 255 609 |
| May 08, 2023 | $218.57 | $220.04 | $215.45 | $218.95 | 215 244 |
| May 05, 2023 | $212.01 | $217.76 | $211.18 | $216.32 | 319 096 |
