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 |
| Jan 17, 2024 | $285.00 | $290.00 | $284.03 | $288.24 | 114 981 |
| Jan 16, 2024 | $282.39 | $288.39 | $281.69 | $287.57 | 134 088 |
| Jan 12, 2024 | $298.41 | $299.99 | $284.20 | $285.76 | 128 739 |
| Jan 11, 2024 | $301.87 | $301.87 | $290.51 | $295.40 | 192 744 |
| Jan 10, 2024 | $301.11 | $303.56 | $298.09 | $302.63 | 95 225 |
| Jan 09, 2024 | $300.67 | $305.64 | $300.36 | $301.67 | 87 295 |
| Jan 08, 2024 | $296.87 | $304.65 | $295.56 | $304.43 | 123 620 |
| Jan 05, 2024 | $295.45 | $302.78 | $295.45 | $297.07 | 132 492 |
| Jan 04, 2024 | $301.68 | $301.81 | $295.14 | $296.59 | 216 676 |
| Jan 03, 2024 | $317.78 | $319.59 | $302.36 | $303.10 | 180 256 |
| Jan 02, 2024 | $326.56 | $329.85 | $321.70 | $324.78 | 155 002 |
| Dec 29, 2023 | $326.09 | $331.96 | $326.09 | $329.28 | 228 274 |
| Dec 28, 2023 | $326.30 | $329.97 | $325.06 | $329.14 | 106 720 |
| Dec 27, 2023 | $327.09 | $330.98 | $323.98 | $328.56 | 95 354 |
| Dec 26, 2023 | $323.22 | $327.04 | $321.42 | $326.40 | 82 977 |
| Dec 22, 2023 | $320.38 | $324.71 | $319.46 | $321.49 | 137 193 |
| Dec 21, 2023 | $317.36 | $321.31 | $315.81 | $321.12 | 237 662 |
| Dec 20, 2023 | $310.24 | $318.56 | $308.21 | $309.08 | 204 857 |
| Dec 19, 2023 | $310.01 | $316.27 | $308.18 | $313.56 | 283 770 |
| Dec 18, 2023 | $308.16 | $313.21 | $301.88 | $305.49 | 298 613 |
| Dec 15, 2023 | $304.91 | $310.27 | $295.64 | $308.41 | 340 895 |
| Dec 14, 2023 | $287.23 | $303.89 | $287.23 | $303.39 | 491 622 |
| Dec 13, 2023 | $261.00 | $281.66 | $258.80 | $280.50 | 291 485 |
| Dec 12, 2023 | $266.54 | $267.17 | $257.67 | $261.11 | 200 128 |
| Dec 11, 2023 | $270.33 | $272.06 | $266.99 | $267.24 | 174 736 |
