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 |
| Feb 03, 2016 | $74.90 | $75.35 | $72.30 | $74.28 | 404 900 |
| Feb 02, 2016 | $75.62 | $75.99 | $72.39 | $74.07 | 395 700 |
| Feb 01, 2016 | $75.75 | $77.05 | $74.68 | $76.26 | 277 300 |
| Jan 29, 2016 | $74.37 | $77.01 | $73.78 | $76.41 | 423 700 |
| Jan 28, 2016 | $77.29 | $77.99 | $72.95 | $73.63 | 526 300 |
| Jan 27, 2016 | $78.19 | $78.91 | $75.98 | $76.59 | 479 700 |
| Jan 26, 2016 | $78.06 | $78.92 | $76.03 | $78.61 | 470 900 |
| Jan 25, 2016 | $77.92 | $79.30 | $77.48 | $77.81 | 340 500 |
| Jan 22, 2016 | $77.70 | $78.89 | $77.07 | $78.10 | 332 000 |
| Jan 21, 2016 | $77.99 | $79.17 | $76.48 | $76.38 | 455 300 |
| Jan 20, 2016 | $73.86 | $78.94 | $73.35 | $77.56 | 609 500 |
| Jan 19, 2016 | $78.47 | $79.04 | $73.90 | $74.79 | 677 600 |
| Jan 15, 2016 | $78.75 | $79.85 | $77.25 | $77.96 | 516 200 |
| Jan 14, 2016 | $80.72 | $82.90 | $77.44 | $80.72 | 617 900 |
| Jan 13, 2016 | $85.38 | $85.93 | $79.76 | $80.53 | 659 400 |
| Jan 12, 2016 | $88.00 | $88.12 | $83.62 | $85.20 | 930 500 |
| Jan 11, 2016 | $86.73 | $88.16 | $86.08 | $87.31 | 440 700 |
| Jan 08, 2016 | $88.59 | $90.67 | $86.05 | $86.11 | 617 500 |
| Jan 07, 2016 | $86.96 | $91.32 | $85.74 | $87.72 | 638 200 |
| Jan 06, 2016 | $91.33 | $95.26 | $87.00 | $88.87 | 1 611 800 |
| Jan 05, 2016 | $103.18 | $103.75 | $98.44 | $98.63 | 781 300 |
