NYSE:LAD
Lithia Motors Inc Stock Price (Quote)
$253.48
+2.28 (+0.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $243.00 | $287.84 | Friday, 3rd May 2024 LAD stock ended at $253.48. This is 0.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.62% from a day low at $252.59 to a day high of $259.20. |
| 90 days | $243.00 | $314.21 | |
| 52 weeks | $207.08 | $331.96 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $283.85 | $287.75 | $282.28 | $285.59 | 159 302 |
| Feb 21, 2024 | $280.04 | $285.77 | $279.14 | $281.43 | 220 505 |
| Feb 20, 2024 | $287.29 | $288.27 | $281.70 | $283.22 | 214 483 |
| Feb 16, 2024 | $298.62 | $302.87 | $291.75 | $291.81 | 196 868 |
| Feb 15, 2024 | $303.55 | $309.43 | $298.68 | $304.28 | 239 530 |
| Feb 14, 2024 | $289.68 | $308.61 | $280.00 | $303.54 | 389 611 |
| Feb 13, 2024 | $297.90 | $303.97 | $295.47 | $298.33 | 263 234 |
| Feb 12, 2024 | $305.06 | $314.21 | $305.06 | $309.90 | 174 246 |
| Feb 09, 2024 | $293.11 | $304.04 | $293.11 | $303.09 | 165 138 |
| Feb 08, 2024 | $288.55 | $295.64 | $288.55 | $292.92 | 211 732 |
| Feb 07, 2024 | $291.11 | $297.31 | $289.56 | $290.33 | 164 862 |
| Feb 06, 2024 | $289.42 | $294.23 | $289.42 | $292.25 | 157 555 |
| Feb 05, 2024 | $291.40 | $296.79 | $289.86 | $291.85 | 257 029 |
| Feb 02, 2024 | $299.63 | $304.17 | $294.64 | $297.68 | 277 878 |
| Feb 01, 2024 | $301.35 | $305.68 | $293.03 | $304.46 | 239 986 |
| Jan 31, 2024 | $300.07 | $307.06 | $293.15 | $294.85 | 306 596 |
| Jan 30, 2024 | $305.50 | $313.77 | $305.50 | $306.95 | 150 211 |
| Jan 29, 2024 | $298.00 | $310.30 | $297.67 | $310.00 | 213 473 |
| Jan 26, 2024 | $300.46 | $304.34 | $297.70 | $298.44 | 136 104 |
| Jan 25, 2024 | $300.98 | $301.38 | $294.80 | $298.02 | 250 248 |
| Jan 24, 2024 | $307.35 | $307.35 | $293.45 | $295.06 | 115 438 |
| Jan 23, 2024 | $307.50 | $307.50 | $299.89 | $302.45 | 96 460 |
| Jan 22, 2024 | $299.66 | $304.29 | $298.75 | $303.52 | 79 168 |
| Jan 19, 2024 | $292.08 | $298.76 | $289.57 | $296.74 | 145 147 |
| Jan 18, 2024 | $292.07 | $295.37 | $290.43 | $292.30 | 132 976 |
