Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2025
317.79
318.59
313.65
313.87
313.87
-0.64%
254,985
0.72
May 27, 2025
315.36
316.86
311.00
315.88
315.88
+1.42%
211,466
0.59
May 23, 2025
303.08
311.92
301.54
311.45
311.45
+1.26%
239,428
0.67
May 22, 2025
305.59
310.22
304.07
307.58
307.58
+0.63%
344,515
0.97
May 21, 2025
315.83
315.83
305.25
305.66
305.66
-4.17%
361,647
1.03
May 20, 2025
320.17
323.80
317.24
318.95
318.95
-0.97%
272,323
0.77
May 19, 2025
319.08
323.78
319.08
322.09
322.09
-0.46%
328,245
0.93
May 16, 2025
320.18
324.47
317.84
323.58
323.58
+0.99%
167,340
0.47
May 15, 2025
321.20
323.49
319.00
320.42
320.42
-0.83%
259,894
0.72
May 14, 2025
323.55
326.96
317.60
323.11
323.11
-0.76%
237,568
0.65
May 13, 2025
324.85
329.24
322.00
325.57
325.57
+1.17%
221,491
0.59
May 12, 2025
320.60
329.26
318.01
321.79
321.79
+5.28%
285,479
0.77
May 09, 2025
305.30
308.74
302.01
305.65
305.65
+0.81%
191,036
0.51
May 08, 2025
300.90
305.73
298.31
303.75
303.20
+2.83%
308,493
0.83
May 07, 2025
299.93
302.09
293.68
295.94
295.40
-0.20%
198,376
0.53
May 06, 2025
295.91
299.32
293.58
297.08
296.54
-0.27%
146,843
0.39
May 05, 2025
294.91
300.00
292.97
298.44
297.90
+0.84%
187,596
0.50
May 02, 2025
295.65
299.90
293.57
296.50
295.96
+1.11%
320,521
0.86
May 01, 2025
296.59
299.27
291.64
293.77
293.24
+0.53%
276,670
0.74
Apr 30, 2025
288.22
293.17
280.95
292.76
292.23
+0.30%
489,593
1.31
Apr 29, 2025
287.75
294.01
283.88
292.40
291.87
+0.73%
602,332
1.63
Apr 28, 2025
293.68
296.48
288.53
290.81
290.28
-0.52%
568,819
1.53
Apr 25, 2025
292.22
298.31
288.16
292.87
292.34
+0.42%
508,177
1.35
Apr 24, 2025
278.68
293.64
278.68
292.17
291.64
+5.18%
480,461
1.22
Apr 23, 2025
286.58
302.19
277.19
278.29
277.79
-5.64%
763,975
1.97
Apr 22, 2025
288.63
297.57
288.00
295.45
294.92
+4.29%
348,380
0.88
Apr 21, 2025
285.52
286.00
278.60
283.82
283.31
-1.46%
282,481
0.71
Apr 17, 2025
286.88
293.00
284.31
288.55
288.03
+2.09%
255,861
0.64
Apr 16, 2025
283.73
288.58
278.31
283.15
282.64
-2.48%
221,187
0.55
Apr 15, 2025
291.82
293.95
284.88
290.88
290.35
+0.15%
179,007
0.45
Apr 14, 2025
294.44
301.62
282.70
290.98
290.45
-0.02%
501,515
1.27
Apr 11, 2025
289.50
298.37
285.94
291.57
291.04
-0.14%
514,559
1.31
Apr 10, 2025
292.99
295.09
278.75
292.51
291.98
-3.53%
420,379
1.08
Apr 09, 2025
269.43
312.27
267.09
303.75
303.20
+11.90%
617,425
1.59
Apr 08, 2025
289.32
293.00
266.91
271.94
271.45
-2.59%
399,168
1.03
Apr 07, 2025
271.35
292.55
264.00
279.69
279.18
-0.66%
459,069
1.20
Apr 04, 2025
269.30
287.98
262.10
282.06
281.55
+0.09%
583,801
1.55
Apr 03, 2025
288.91
290.97
278.00
282.32
281.81
-7.61%
451,047
1.22
Apr 02, 2025
291.99
306.81
291.99
306.12
305.56
+3.32%
208,185
0.56
Apr 01, 2025
292.56
297.17
290.03
296.83
296.29
+1.30%
379,742
1.04
Mar 31, 2025
284.62
294.49
280.70
293.54
293.01
+1.45%
470,581
1.31
Mar 28, 2025
293.22
293.51
286.58
289.88
289.36
-1.81%
313,905
0.88
Mar 27, 2025
304.52
304.52
292.00
295.77
295.23
-3.60%
441,401
1.25
Mar 26, 2025
320.51
320.51
303.89
307.37
306.81
-3.59%
267,532
0.75
Mar 25, 2025
318.92
320.10
313.63
319.38
318.80
0.00%
291,445
0.81
Mar 24, 2025
312.00
321.26
309.61
319.96
319.38
+4.68%
319,083
0.88
Mar 21, 2025
299.47
306.67
297.59
306.21
305.66
+0.57%
295,517
0.81
Mar 20, 2025
304.12
309.59
304.12
305.02
304.47
-0.37%
142,962
0.39
Mar 19, 2025
299.25
308.79
295.40
306.72
306.16
+3.05%
265,118
0.73
Mar 18, 2025
301.52
302.80
294.49
298.19
297.65
-1.35%
214,252
0.59
Rows: