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 |
| Sep 28, 2023 | $288.59 | $299.93 | $288.07 | $298.93 | 202 680 |
| Sep 27, 2023 | $288.78 | $299.33 | $288.78 | $298.50 | 195 420 |
| Sep 26, 2023 | $289.01 | $290.99 | $285.97 | $286.26 | 97 944 |
| Sep 25, 2023 | $292.25 | $297.02 | $290.21 | $290.30 | 132 190 |
| Sep 22, 2023 | $304.32 | $303.35 | $288.00 | $293.43 | 159 574 |
| Sep 21, 2023 | $298.51 | $303.22 | $289.64 | $301.51 | 197 603 |
| Sep 20, 2023 | $304.09 | $306.90 | $301.22 | $302.32 | 116 240 |
| Sep 19, 2023 | $302.59 | $306.99 | $297.67 | $301.36 | 121 762 |
| Sep 18, 2023 | $298.60 | $305.36 | $297.87 | $301.01 | 211 034 |
| Sep 15, 2023 | $302.37 | $302.95 | $289.62 | $294.02 | 220 219 |
| Sep 14, 2023 | $295.71 | $305.49 | $296.07 | $305.31 | 131 068 |
| Sep 13, 2023 | $299.15 | $299.15 | $291.54 | $293.11 | 94 845 |
| Sep 12, 2023 | $295.00 | $302.02 | $295.00 | $298.24 | 114 934 |
| Sep 11, 2023 | $299.54 | $300.61 | $295.28 | $296.04 | 110 371 |
| Sep 08, 2023 | $297.36 | $302.64 | $294.76 | $297.56 | 112 833 |
| Sep 07, 2023 | $301.75 | $302.27 | $297.54 | $297.81 | 136 123 |
| Sep 06, 2023 | $307.76 | $313.27 | $300.14 | $303.68 | 134 463 |
| Sep 05, 2023 | $309.24 | $313.09 | $302.14 | $308.62 | 151 538 |
| Sep 01, 2023 | $311.42 | $317.00 | $309.73 | $316.14 | 148 585 |
| Aug 31, 2023 | $310.85 | $311.90 | $306.82 | $308.02 | 138 425 |
| Aug 30, 2023 | $306.63 | $311.73 | $306.14 | $311.28 | 155 388 |
| Aug 29, 2023 | $302.75 | $310.00 | $301.39 | $307.48 | 201 485 |
| Aug 28, 2023 | $303.75 | $308.91 | $303.41 | $303.69 | 101 045 |
| Aug 25, 2023 | $304.46 | $306.36 | $295.22 | $301.10 | 209 954 |
| Aug 24, 2023 | $305.84 | $307.43 | $299.99 | $302.59 | 165 512 |
