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 |
| Mar 10, 2016 | $94.52 | $94.86 | $91.23 | $91.99 | 399 300 |
| Mar 09, 2016 | $93.76 | $94.82 | $92.20 | $94.25 | 381 300 |
| Mar 08, 2016 | $95.53 | $96.21 | $93.54 | $93.35 | 330 600 |
| Mar 07, 2016 | $96.39 | $97.48 | $95.19 | $96.17 | 234 800 |
| Mar 04, 2016 | $97.59 | $99.14 | $96.38 | $96.62 | 318 700 |
| Mar 03, 2016 | $95.28 | $97.42 | $94.46 | $96.92 | 395 500 |
| Mar 02, 2016 | $95.42 | $95.90 | $93.42 | $94.38 | 288 500 |
| Mar 01, 2016 | $93.71 | $95.31 | $92.45 | $95.06 | 696 900 |
| Feb 29, 2016 | $93.84 | $94.78 | $92.66 | $92.52 | 492 100 |
| Feb 26, 2016 | $95.01 | $95.01 | $93.04 | $93.53 | 401 100 |
| Feb 25, 2016 | $94.49 | $94.90 | $91.71 | $94.03 | 561 500 |
| Feb 24, 2016 | $89.00 | $95.69 | $85.87 | $93.82 | 1 106 700 |
| Feb 23, 2016 | $86.86 | $88.95 | $86.78 | $86.97 | 487 200 |
| Feb 22, 2016 | $86.09 | $88.39 | $86.09 | $86.85 | 642 100 |
| Feb 19, 2016 | $85.40 | $86.07 | $83.80 | $84.79 | 608 800 |
| Feb 18, 2016 | $86.65 | $87.18 | $85.11 | $85.69 | 533 700 |
| Feb 17, 2016 | $83.16 | $86.47 | $83.16 | $85.68 | 486 200 |
| Feb 16, 2016 | $80.00 | $82.74 | $79.80 | $82.42 | 480 100 |
| Feb 12, 2016 | $78.90 | $79.90 | $77.71 | $78.91 | 317 000 |
| Feb 11, 2016 | $76.45 | $78.63 | $75.80 | $77.62 | 326 800 |
| Feb 10, 2016 | $76.85 | $79.96 | $76.85 | $77.43 | 333 500 |
| Feb 09, 2016 | $74.70 | $78.76 | $74.26 | $76.22 | 390 700 |
| Feb 08, 2016 | $74.23 | $76.31 | $73.85 | $75.54 | 407 900 |
| Feb 05, 2016 | $76.00 | $77.28 | $75.05 | $75.16 | 489 000 |
| Feb 04, 2016 | $74.45 | $77.07 | $72.95 | $76.13 | 322 700 |
