Dark

LAD
Lithia Motors, Inc.
stock NYSE

Market Open

Jun 6, 2025 1:09:57 PM EDT

319.23USD+0.591%(+1.87)63,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-317.36)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

317.36USD+0.050%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	321.170	321.1700	318.2500	319.23	+0.589%	63,688	0.000%
2025-06-05	316.000	319.6300	313.2750	317.36	+0.316%	243,767	+0.589%
2025-06-04	318.780	318.8350	312.9650	316.36	-1.162%	213,561	+0.907%
2025-06-03	313.160	320.1700	311.7050	320.08	+2.018%	204,087	-0.266%
2025-06-02	314.190	318.2050	306.3900	313.75	-0.997%	233,511	+1.747%
2025-05-30	312.830	318.3500	311.9100	316.91	+0.846%	347,935	+0.732%
2025-05-29	315.120	317.2150	310.8525	314.25	+0.121%	249,648	+1.585%
2025-05-28	317.790	318.5900	313.6500	313.87	-0.636%	254,985	+1.708%
2025-05-27	315.360	316.8600	311.0000	315.88	+1.422%	211,466	+1.061%
2025-05-23	303.080	311.9200	301.5400	311.45	+1.258%	239,428	+2.498%
2025-05-22	305.590	310.2200	304.0700	307.58	+0.628%	344,515	+3.788%
2025-05-21	315.830	315.8300	305.2500	305.66	-4.167%	361,647	+4.440%
2025-05-20	320.170	323.7950	317.2400	318.95	-0.975%	272,323	+0.088%
2025-05-19	319.080	323.7800	319.0800	322.09	-0.460%	328,245	-0.888%
2025-05-16	320.180	324.4700	317.8400	323.58	+0.986%	167,340	-1.344%
2025-05-15	321.200	323.4900	319.0000	320.42	-0.833%	259,894	-0.371%
2025-05-14	323.550	326.9600	317.5989	323.11	-0.756%	237,568	-1.201%
2025-05-13	324.850	329.2400	321.9986	325.57	+1.175%	221,491	-1.947%
2025-05-12	320.600	329.2600	318.0100	321.79	+5.281%	285,479	-0.796%
2025-05-09	305.300	308.7361	302.0050	305.65	+0.626%	191,036	+4.443%
2025-05-08	300.900	305.7300	298.3050	303.75	+2.639%	308,493	+5.096%
2025-05-07	299.930	302.0900	293.6800	295.94	-0.384%	198,376	+7.870%
2025-05-06	295.910	299.3200	293.5800	297.08	-0.456%	146,843	+7.456%
2025-05-05	294.910	300.0000	292.9700	298.44	+0.654%	187,596	+6.966%
2025-05-02	295.650	299.9000	293.5668	296.50	+0.929%	320,521	+7.666%
2025-05-01	296.590	299.2700	291.6400	293.77	+0.345%	276,670	+8.667%
2025-04-30	288.220	293.1700	280.9500	292.76	+0.123%	489,593	+9.042%
2025-04-29	287.750	294.0100	283.8750	292.40	+0.547%	602,332	+9.176%
2025-04-28	293.680	296.4800	288.5300	290.81	-0.703%	568,819	+9.773%
2025-04-25	292.220	298.3100	288.1600	292.87	+0.240%	508,177	+9.001%
2025-04-24	278.680	293.6400	278.6800	292.17	+4.988%	480,461	+9.262%
2025-04-23	286.580	302.1850	277.1850	278.29	-5.808%	763,975	+14.711%
2025-04-22	288.630	297.5700	288.0000	295.45	+4.098%	348,380	+8.049%
2025-04-21	285.520	286.0000	278.6000	283.82	-1.639%	282,481	+12.476%
2025-04-17	286.880	293.0000	284.3100	288.55	+1.907%	255,861	+10.632%
2025-04-16	283.730	288.5800	278.3100	283.15	-2.657%	221,187	+12.742%
2025-04-15	291.820	293.9450	284.8800	290.88	-0.034%	179,007	+9.746%
2025-04-14	294.440	301.6200	282.7000	290.98	-0.202%	501,515	+9.709%
2025-04-11	289.500	298.3700	285.9400	291.57	-0.321%	514,559	+9.487%
2025-04-10	292.990	295.0900	278.7450	292.51	-3.700%	420,379	+9.135%
2025-04-09	269.430	312.2740	267.0901	303.75	+11.697%	617,425	+5.096%
2025-04-08	289.320	293.0000	266.9050	271.94	-2.771%	399,168	+17.390%
2025-04-07	271.350	292.5500	264.0000	279.69	-0.840%	459,069	+14.137%
2025-04-04	269.300	287.9750	262.1000	282.06	-0.092%	583,801	+13.178%
2025-04-03	288.910	290.9650	278.0000	282.32	-7.775%	451,047	+13.074%
2025-04-02	291.990	306.8075	291.9900	306.12	+3.130%	208,185	+4.283%
2025-04-01	292.560	297.1700	290.0321	296.83	+1.121%	379,742	+7.546%
2025-03-31	284.620	294.4850	280.6950	293.54	+1.263%	470,581	+8.752%
2025-03-28	293.220	293.5100	286.5750	289.88	-1.991%	313,905	+10.125%
2025-03-27	304.520	304.5200	292.0000	295.77	-3.774%	441,401	+7.932%
2025-03-26	320.510	320.5100	303.8900	307.37	-3.760%	264,982	+3.859%
2025-03-25	318.920	320.1000	313.6250	319.38	-0.181%	284,253	-0.047%
2025-03-24	312.000	321.2600	309.6100	319.96	+4.490%	316,961	-0.228%
2025-03-21	299.470	306.6700	297.5900	306.21	+0.390%	286,885	+4.252%
2025-03-20	304.120	309.5900	304.1200	305.02	-0.554%	141,252	+4.659%
2025-03-19	299.250	308.7850	295.4000	306.72	+2.861%	261,939	+4.079%
2025-03-18	301.520	302.7950	294.4850	298.19	-1.529%	210,735	+7.056%
2025-03-17	296.000	304.9300	296.0000	302.82	+2.474%	265,410	+5.419%
2025-03-14	287.670	296.1100	285.0800	295.51	+3.474%	514,146	+8.027%
2025-03-13	297.140	301.4060	282.5600	285.59	-4.357%	395,511	+11.779%
2025-03-12	295.160	301.5650	294.1650	298.60	+2.313%	420,248	+6.909%
2025-03-11	291.940	295.7200	284.2900	291.85	-0.606%	495,166	+9.382%
2025-03-10	302.500	302.5000	289.7600	293.63	-3.715%	357,719	+8.718%
2025-03-07	310.790	314.3500	297.5900	304.96	-2.319%	280,172	+4.679%
2025-03-06	312.970	319.8000	312.0800	312.20	-1.496%	297,334	+2.252%
2025-03-05	317.840	318.3950	310.1100	316.94	-0.365%	728,705	+0.723%
2025-03-04	324.540	324.5400	310.5500	318.10	-2.213%	528,320	+0.355%
2025-03-03	345.190	347.5700	323.6950	325.30	-5.557%	388,144	-1.866%
2025-02-28	343.840	346.7700	340.4200	344.44	-0.020%	371,628	-7.319%
2025-02-27	345.050	346.9900	342.5200	344.51	-0.214%	243,321	-7.338%
2025-02-26	346.560	349.4900	343.6600	345.25	-0.266%	176,184	-7.537%
2025-02-25	350.690	354.4500	345.3250	346.17	-0.529%	231,161	-7.782%
2025-02-24	353.810	355.9700	345.7500	348.01	-0.608%	195,205	-8.270%
2025-02-21	363.780	363.7800	349.3900	350.14	-2.928%	292,274	-8.828%
2025-02-20	362.990	365.4850	358.3400	360.70	-0.972%	224,842	-11.497%
2025-02-19	372.780	373.8700	363.9600	364.24	-2.807%	302,776	-12.357%
2025-02-18	378.960	378.9600	373.0000	374.76	-1.280%	285,326	-14.817%
2025-02-14	388.360	388.3600	378.9700	379.62	-1.318%	314,569	-15.908%
2025-02-13	385.440	389.6150	381.2500	384.69	-0.264%	474,777	-17.016%
2025-02-12	400.000	405.1400	382.1600	385.71	+4.616%	720,052	-17.236%
2025-02-11	367.570	372.2650	365.1200	368.69	-0.211%	574,173	-13.415%
2025-02-10	376.650	377.1700	368.4600	369.47	-1.372%	230,280	-13.598%
2025-02-07	381.060	381.0600	373.5700	374.61	-1.906%	252,772	-14.783%
2025-02-06	386.840	386.9000	379.9300	381.89	-0.347%	175,890	-16.408%
2025-02-05	372.980	384.7100	371.6800	383.22	+3.472%	278,483	-16.698%
2025-02-04	365.130	371.9900	365.1300	370.36	+1.067%	272,578	-13.805%
2025-02-03	364.470	371.6950	362.0900	366.45	-2.566%	302,694	-12.886%
2025-01-31	379.800	383.6300	375.4650	376.10	-1.403%	243,464	-15.121%
2025-01-30	376.500	384.5000	376.5000	381.45	+2.595%	282,234	-16.311%
2025-01-29	366.660	374.6000	363.4100	371.80	+1.066%	350,380	-14.139%
2025-01-28	355.560	368.5590	354.1200	367.88	+3.398%	368,491	-13.224%
2025-01-27	346.660	359.4800	343.8400	355.79	+2.922%	771,457	-10.276%
2025-01-24	348.670	349.5000	340.3950	345.69	-0.449%	701,560	-7.654%
2025-01-23	344.790	347.2500	342.1400	347.25	+0.512%	1,524,034	-8.069%
2025-01-22	350.960	352.0700	344.5000	345.48	-2.365%	414,881	-7.598%
2025-01-21	353.790	354.6550	343.2200	353.85	+0.426%	840,752	-9.784%
2025-01-17	358.140	358.1400	350.9400	352.35	-1.603%	300,187	-9.400%
2025-01-16	360.620	363.5033	353.9600	358.09	-1.306%	503,008	-10.852%
2025-01-15	365.730	367.4200	361.7200	362.83	+2.073%	182,844	-12.017%
2025-01-14	353.260	356.9300	351.8200	355.46	+1.630%	192,247	-10.192%
2025-01-13	336.500	350.1500	335.9500	349.76	+2.329%	277,021	-8.729%
2025-01-10	342.140	345.8600	339.0000	341.80	-2.077%	248,455	-6.603%
2025-01-08	342.570	349.5500	339.7300	349.05	+1.224%	267,223	-8.543%
2025-01-07	346.720	350.1400	339.0000	344.83	-0.046%	428,843	-7.424%
2025-01-06	350.530	353.7100	342.0000	344.99	-0.851%	304,567	-7.467%
2025-01-03	346.710	349.6750	344.4600	347.95	-0.224%	201,312	-8.254%
2025-01-02	355.000	360.6600	348.5100	348.73	-2.434%	184,022	-8.459%
2024-12-31	358.430	360.5350	355.0000	357.43	+0.101%	166,842	-10.687%
2024-12-30	359.310	359.3950	354.0200	357.07	-1.083%	169,280	-10.597%
2024-12-27	364.500	364.9400	358.2200	360.98	-1.442%	108,528	-11.566%
2024-12-26	362.690	368.0800	360.8600	366.26	+0.607%	85,694	-12.841%
2024-12-24	361.780	364.6750	359.5800	364.05	+1.066%	42,324	-12.311%
2024-12-23	360.650	360.6500	354.2700	360.21	+0.064%	191,712	-11.377%
2024-12-20	357.280	366.2200	354.7800	359.98	-0.086%	471,303	-11.320%
2024-12-19	364.650	373.2200	355.0000	360.29	+0.922%	345,123	-11.396%
2024-12-18	373.020	375.5300	357.0000	357.00	-3.714%	579,346	-10.580%
2024-12-17	379.460	379.8500	370.4300	370.77	-2.677%	393,225	-13.901%
2024-12-16	380.210	382.8200	377.2000	380.97	+0.105%	189,033	-16.206%
2024-12-13	382.240	382.8300	375.4750	380.57	+0.071%	264,333	-16.118%
2024-12-12	382.070	385.9300	379.6710	380.30	-0.084%	173,169	-16.058%
2024-12-11	379.870	385.4850	378.9300	380.62	+1.089%	239,970	-16.129%
2024-12-10	376.160	380.6850	374.0000	376.52	-0.093%	193,393	-15.216%
2024-12-09	378.700	383.2725	376.5600	376.87	-0.294%	181,384	-15.294%
2024-12-06	381.090	384.0800	375.3200	377.98	+0.289%	149,688	-15.543%
2024-12-05	381.770	384.4800	376.8700	376.89	-1.454%	144,334	-15.299%
2024-12-04	381.880	388.3638	379.0000	382.45	-0.489%	261,716	-16.530%
2024-12-03	386.550	388.2000	383.3600	384.33	-0.767%	395,358	-16.939%
2024-12-02	384.600	390.8900	384.0900	387.30	+0.103%	405,647	-17.576%
2024-11-29	387.520	391.3700	386.5000	386.90	+0.192%	80,866	-17.490%
2024-11-27	392.720	397.5800	386.1200	386.16	-1.235%	144,935	-17.332%
2024-11-26	390.390	392.9050	382.9500	390.99	-0.832%	218,091	-18.353%
2024-11-25	395.470	405.6750	393.1900	394.27	+0.872%	821,677	-19.033%
2024-11-22	385.660	391.1400	383.6200	390.86	+2.186%	225,255	-18.326%
2024-11-21	373.680	384.6900	370.6400	382.50	+3.058%	217,372	-16.541%
2024-11-20	366.940	373.8300	366.9400	371.15	+0.135%	198,762	-13.989%
2024-11-19	365.950	373.7950	365.9500	370.65	-0.739%	220,901	-13.873%
2024-11-18	369.560	379.3900	369.5600	373.41	+0.633%	322,051	-14.510%
2024-11-15	374.210	374.2250	363.5600	371.06	-0.416%	204,196	-13.968%
2024-11-14	375.430	382.4900	370.2800	372.61	-0.931%	286,197	-14.326%
2024-11-13	373.680	376.3000	369.6700	376.11	+1.495%	460,983	-15.123%
2024-11-12	381.280	381.2800	370.0000	370.57	-3.243%	312,620	-13.854%
2024-11-11	375.000	388.3600	375.0000	382.99	+3.132%	446,544	-16.648%
2024-11-08	366.070	372.4899	365.2000	371.36	+0.634%	181,536	-14.038%
2024-11-07	368.080	375.1500	364.1400	369.02	-0.133%	250,041	-13.492%
2024-11-06	375.080	375.0800	362.5400	369.51	+5.373%	559,852	-13.607%
2024-11-05	342.370	351.0200	341.7800	350.67	+1.915%	358,813	-8.966%
2024-11-04	337.800	346.7400	337.6600	344.08	+1.856%	241,637	-7.222%
2024-11-01	334.750	340.5100	332.3800	337.81	+1.637%	266,656	-5.500%
2024-10-31	339.000	342.6500	332.0700	332.37	-2.218%	218,556	-3.953%
2024-10-30	340.740	347.5950	337.4100	339.91	-0.355%	283,885	-6.084%
2024-10-29	335.100	341.2500	334.2350	341.12	+0.551%	230,454	-6.417%
2024-10-28	336.030	340.0750	332.8400	339.25	+1.846%	242,402	-5.901%
2024-10-25	334.830	338.7200	330.4470	333.10	-0.662%	277,626	-4.164%
2024-10-24	336.500	340.0200	329.4600	335.32	+0.003%	450,717	-4.798%
2024-10-23	299.880	341.8400	299.8800	335.31	+10.104%	963,767	-4.796%
2024-10-22	306.780	307.1200	301.9900	304.54	-0.643%	244,327	+4.824%
2024-10-21	312.770	314.2300	304.9025	306.51	-2.348%	268,673	+4.150%
2024-10-18	314.630	316.3900	308.9000	313.88	-0.472%	143,414	+1.704%
2024-10-17	313.520	316.0400	311.2800	315.37	+0.809%	195,319	+1.224%
2024-10-16	307.340	313.9800	304.6850	312.84	+3.023%	146,073	+2.043%
2024-10-15	306.310	311.0400	303.4100	303.66	-1.569%	178,215	+5.127%
2024-10-14	304.330	308.8800	300.5600	308.50	+0.999%	126,957	+3.478%
2024-10-11	303.310	309.2300	303.3100	305.45	+0.451%	201,762	+4.511%
2024-10-10	304.550	305.0000	301.4500	304.08	-0.611%	218,661	+4.982%
2024-10-09	304.900	308.2100	300.9650	305.95	+0.632%	192,976	+4.341%
2024-10-08	302.890	310.4750	300.0000	304.03	-0.154%	201,388	+5.000%
2024-10-07	308.130	308.3764	301.5600	304.50	-1.932%	204,200	+4.837%
2024-10-04	309.740	314.0500	307.5100	310.50	+2.465%	226,479	+2.812%
2024-10-03	302.950	306.3200	298.0900	303.03	-1.354%	240,029	+5.346%
2024-10-02	315.200	315.2000	307.0000	307.19	-3.177%	180,857	+3.919%
2024-10-01	317.640	319.2700	310.3918	317.27	-0.116%	200,919	+0.618%
2024-09-30	317.000	319.4500	312.4000	317.64	-0.994%	281,103	+0.501%
2024-09-27	320.000	324.2600	313.5400	320.83	+1.780%	419,921	-0.499%
2024-09-26	310.280	317.3500	302.0000	315.22	+1.894%	330,188	+1.272%
2024-09-25	316.990	320.0000	309.0600	309.36	-1.503%	423,073	+3.190%
2024-09-24	309.000	314.1300	305.2900	314.08	+2.333%	344,612	+1.640%
2024-09-23	302.700	307.6900	297.3200	306.92	+2.409%	385,602	+4.011%
2024-09-20	303.230	303.6900	298.0900	299.70	-1.886%	580,142	+6.517%
2024-09-19	295.210	305.6300	292.1900	305.46	+6.692%	521,553	+4.508%
2024-09-18	283.920	298.0000	280.5600	286.30	+0.966%	276,423	+11.502%
2024-09-17	284.010	287.0500	279.9550	283.56	+0.893%	154,501	+12.579%
2024-09-16	282.410	283.5500	277.8200	281.05	+0.551%	153,264	+13.585%
2024-09-13	275.000	283.1650	273.9500	279.51	+3.522%	285,661	+14.211%
2024-09-12	264.900	272.3900	262.7400	270.00	+3.156%	303,790	+18.233%
2024-09-11	260.540	262.6790	255.3200	261.74	-0.107%	367,567	+21.965%
2024-09-10	276.000	276.0000	255.4500	262.02	-5.134%	613,348	+21.834%
2024-09-09	275.000	279.2400	274.5500	276.20	+0.094%	278,870	+15.579%
2024-09-06	280.120	285.1800	273.4900	275.94	-1.874%	245,171	+15.688%
2024-09-05	286.310	286.3100	280.5300	281.21	-1.375%	137,357	+13.520%
2024-09-04	288.840	289.1500	284.6000	285.13	-1.805%	227,418	+11.959%
2024-09-03	297.200	300.8200	289.9100	290.37	-3.557%	207,564	+9.939%
2024-08-30	304.520	304.5200	297.7600	301.08	-1.035%	249,520	+6.028%
2024-08-29	299.790	305.3950	295.6000	304.23	+2.228%	252,914	+4.930%
2024-08-28	295.940	300.0000	292.5600	297.60	-0.335%	171,287	+7.268%
2024-08-27	299.500	300.8150	293.9500	298.60	-0.913%	262,504	+6.909%
2024-08-26	300.000	305.5800	299.0000	301.35	+1.257%	302,759	+5.933%
2024-08-23	285.000	297.9900	284.9900	297.61	+4.903%	286,172	+7.265%
2024-08-22	286.600	286.6000	282.4800	283.70	-1.012%	148,952	+12.524%
2024-08-21	287.920	289.8350	286.1100	286.60	+0.944%	89,750	+11.385%
2024-08-20	284.810	287.2400	283.0500	283.92	-0.849%	114,724	+12.437%
2024-08-19	289.380	291.6800	285.9200	286.35	-1.190%	182,491	+11.482%
2024-08-16	291.960	294.6900	289.4200	289.80	-0.940%	200,904	+10.155%
2024-08-15	287.470	294.6800	283.7400	292.55	+4.266%	282,899	+9.120%
2024-08-14	284.410	285.0450	280.5200	280.58	-1.374%	160,931	+13.775%
2024-08-13	276.800	286.4600	276.8000	284.49	+2.912%	200,978	+12.211%
2024-08-12	282.130	282.3600	275.0000	276.44	-1.923%	170,644	+15.479%
2024-08-09	284.860	285.4400	280.7550	281.86	-0.477%	182,005	+13.258%
2024-08-08	276.660	287.6400	276.6600	283.21	+3.331%	197,862	+12.718%
2024-08-07	284.830	287.6400	274.0100	274.08	-2.111%	317,159	+16.473%
2024-08-06	277.720	283.6800	274.4200	279.99	+1.167%	396,053	+14.015%
2024-08-05	272.670	285.1300	272.6600	276.76	-4.589%	534,162	+15.345%
2024-08-02	284.050	297.4700	280.0300	290.07	-1.818%	688,632	+10.053%
2024-08-01	302.505	306.8500	291.6900	295.44	+6.916%	673,685	+8.052%
2024-07-31	269.990	286.7200	267.9000	276.33	+3.615%	628,681	+15.525%
2024-07-30	263.990	266.9400	263.6000	266.69	+0.977%	202,524	+19.701%
2024-07-29	261.590	266.3400	261.5900	264.11	+1.199%	195,880	+20.870%
2024-07-26	258.000	262.7050	255.4900	260.98	+1.234%	208,822	+22.320%
2024-07-25	249.060	260.6850	247.0050	257.80	+3.368%	303,266	+23.829%
2024-07-24	250.700	256.6000	248.8400	249.40	-1.224%	219,730	+27.999%
2024-07-23	253.810	253.8200	249.2200	252.49	-1.228%	246,482	+26.433%
2024-07-22	253.960	255.9000	250.6850	255.63	+0.796%	224,884	+24.880%
2024-07-19	260.330	261.4400	252.9800	253.61	-3.062%	273,681	+25.874%
2024-07-18	268.370	273.3100	261.2300	261.62	-2.884%	307,032	+22.020%
2024-07-17	271.100	274.6900	269.3900	269.39	-2.349%	266,669	+18.501%
2024-07-16	268.080	276.7700	267.2700	275.87	+3.941%	296,729	+15.718%
2024-07-15	266.240	270.2650	263.0600	265.41	-0.573%	250,074	+20.278%
2024-07-12	260.310	268.8900	258.7100	266.94	+3.054%	367,448	+19.589%
2024-07-11	253.120	259.6600	251.0000	259.03	+5.718%	299,579	+23.241%
2024-07-10	244.600	247.2900	243.3100	245.02	+0.811%	184,945	+30.287%
2024-07-09	247.480	247.4800	243.0400	243.05	-2.299%	225,174	+31.343%
2024-07-08	247.830	250.3900	245.1800	248.77	+1.423%	170,885	+28.323%
2024-07-05	250.170	251.1415	244.4700	245.28	-2.551%	298,762	+30.149%
2024-07-03	252.520	255.4900	250.2500	251.70	+0.155%	140,867	+26.830%
2024-07-02	252.010	252.7150	249.8950	251.31	-0.345%	198,226	+27.026%
2024-07-01	252.140	255.0500	248.5300	252.18	-0.107%	270,098	+26.588%
2024-06-28	252.250	256.1800	250.9300	252.45	+0.474%	251,462	+26.453%
2024-06-27	249.390	251.9100	245.6400	251.26	+0.924%	240,016	+27.052%
2024-06-26	246.330	250.4000	246.3300	248.96	+0.892%	188,491	+28.225%
2024-06-25	250.050	250.0500	244.7000	246.76	-1.787%	229,369	+29.369%
2024-06-24	248.950	253.1000	247.4150	251.25	+1.025%	248,391	+27.057%
2024-06-21	249.870	251.7300	246.3000	248.70	+0.145%	407,541	+28.359%
2024-06-20	251.050	251.5200	245.3387	248.34	-1.593%	266,050	+28.546%
2024-06-18	255.920	256.8200	251.8300	252.36	-1.859%	225,005	+26.498%
2024-06-17	251.110	257.5694	249.0000	257.14	+2.141%	208,361	+24.146%
2024-06-14	253.260	254.4000	249.3400	251.75	-1.970%	281,406	+26.804%
2024-06-13	262.640	262.6400	255.5100	256.81	-2.568%	222,248	+24.306%
2024-06-12	262.850	269.2400	261.3400	263.58	+3.300%	326,758	+21.113%
2024-06-11	258.620	259.9400	253.1500	255.16	-1.809%	281,414	+25.110%
2024-06-10	257.960	260.7050	255.0000	259.86	+0.682%	274,040	+22.847%
2024-06-07	257.510	263.4300	255.2500	258.10	-0.715%	283,058	+23.685%
2024-06-06	261.450	266.3700	257.5050	259.96	-1.757%	325,898	+22.800%
2024-06-05	265.330	268.2400	260.9901	264.61	-0.343%	297,345	+20.642%
2024-06-04	271.570	277.1900	262.3400	265.52	-1.488%	395,424	+20.228%
2024-06-03	256.570	270.8000	251.0850	269.53	+6.475%	557,580	+18.440%
2024-05-31	253.420	254.4900	251.0600	253.14	+0.536%	170,645	+26.108%
2024-05-30	247.540	252.1900	246.6400	251.79	+2.217%	243,901	+26.784%
2024-05-29	252.800	256.0000	244.6500	246.33	-4.182%	289,998	+29.594%
2024-05-28	256.570	259.3200	254.7700	257.08	+0.289%	193,331	+24.175%
2024-05-24	255.760	257.0000	254.5900	256.34	+0.854%	198,301	+24.534%
2024-05-23	261.980	261.9800	254.1200	254.17	-2.009%	225,331	+25.597%
2024-05-22	263.870	264.1000	258.5300	259.38	-2.065%	208,738	+23.074%
2024-05-21	265.600	265.6000	263.3200	264.85	-0.727%	138,755	+20.532%
2024-05-20	268.650	269.5300	264.0300	266.79	-0.622%	202,493	+19.656%
2024-05-17	266.560	269.7800	265.9000	268.46	-0.182%	183,247	+18.912%
2024-05-16	270.450	271.8300	267.5000	268.95	-0.566%	211,387	+18.695%
2024-05-15	277.680	277.6800	267.4400	270.48	-1.626%	354,171	+18.024%
2024-05-14	282.160	286.9600	273.4700	274.95	+0.066%	292,184	+16.105%
2024-05-13	266.340	278.6050	266.3400	274.77	+3.977%	242,248	+16.181%
2024-05-10	265.460	267.5745	262.1100	264.26	+0.076%	165,526	+20.801%
2024-05-09	260.090	264.5900	258.8800	264.06	+1.562%	162,659	+20.893%
2024-05-08	261.040	263.7300	258.3700	260.00	-1.328%	186,842	+22.781%
2024-05-07	261.830	267.4400	260.4866	263.50	+0.454%	267,579	+21.150%
2024-05-06	255.940	262.5600	255.0000	262.31	+3.484%	181,169	+21.700%
2024-05-03	255.840	259.2000	252.5901	253.48	+0.908%	188,862	+25.939%
2024-05-02	256.850	256.8500	250.0000	251.20	-1.165%	304,676	+27.082%
2024-05-01	254.340	260.6300	251.5900	254.16	-0.086%	262,000	+25.602%
2024-04-30	257.250	259.1800	253.6600	254.38	-2.659%	360,507	+25.493%
2024-04-29	264.530	267.1600	260.5000	261.33	-0.529%	234,152	+22.156%
2024-04-26	258.000	265.2000	258.0000	262.72	+1.936%	396,372	+21.510%
2024-04-25	244.100	259.9200	243.0000	257.73	+3.781%	783,728	+23.862%
2024-04-24	250.000	261.4800	247.8400	248.34	-6.106%	686,537	+28.546%
2024-04-23	262.510	267.2500	262.5100	264.49	+1.388%	323,345	+20.696%
2024-04-22	262.540	263.6150	258.0200	260.87	-0.050%	295,436	+22.371%
2024-04-19	260.000	264.4800	258.3500	261.00	+0.250%	218,933	+22.310%
2024-04-18	263.580	267.6300	260.1100	260.35	-0.226%	447,941	+22.616%
2024-04-17	262.750	263.0950	258.1350	260.94	+0.238%	342,840	+22.338%
2024-04-16	258.030	261.5500	256.6900	260.32	+0.887%	215,688	+22.630%
2024-04-15	266.990	267.8700	258.0000	258.03	-2.454%	178,483	+23.718%
2024-04-12	264.710	266.6700	262.1600	264.52	-0.717%	139,007	+20.683%
2024-04-11	268.650	268.6700	260.6300	266.43	-1.414%	410,159	+19.818%
2024-04-10	273.150	277.8500	268.5000	270.25	-3.174%	281,699	+18.124%
2024-04-09	279.130	282.0500	278.6831	279.11	-0.007%	225,391	+14.374%
2024-04-08	280.000	284.0000	278.1000	279.13	+0.769%	212,080	+14.366%
2024-04-05	275.530	277.4900	274.5000	277.00	+0.239%	193,958	+15.245%
2024-04-04	287.840	287.8400	275.7400	276.34	-2.998%	242,910	+15.521%
2024-04-03	281.350	286.5600	280.8400	284.88	+0.102%	205,795	+12.058%
2024-04-02	292.000	292.0000	283.2000	284.59	-3.780%	256,878	+12.172%
2024-04-01	299.420	304.1300	294.9200	295.77	-1.692%	215,160	+7.932%
2024-03-28	304.610	308.5100	300.6400	300.86	-0.834%	285,813	+6.106%
2024-03-27	301.480	307.4400	300.7300	303.39	+1.509%	232,765	+5.221%
2024-03-26	300.000	302.6100	295.1300	298.88	+0.572%	157,211	+6.809%
2024-03-25	298.980	302.9400	296.7200	297.18	-0.516%	167,261	+7.420%
2024-03-22	303.780	306.8985	297.6300	298.72	-1.963%	186,562	+6.866%
2024-03-21	296.510	307.0450	296.5000	304.70	+3.474%	210,939	+4.769%
2024-03-20	285.450	294.9450	284.7300	294.47	+3.377%	173,289	+8.408%
2024-03-19	282.710	285.2200	281.9600	284.85	+0.420%	184,182	+12.070%
2024-03-18	283.750	287.0500	279.9600	283.66	+0.603%	183,671	+12.540%
2024-03-15	281.520	287.0600	281.3900	281.96	-0.202%	340,787	+13.218%
2024-03-14	287.790	291.3199	277.8300	282.53	-2.344%	250,459	+12.990%
2024-03-13	286.060	292.4500	286.0600	289.31	+1.150%	269,956	+10.342%
2024-03-12	284.730	287.3700	281.6200	286.02	+0.989%	263,497	+11.611%
2024-03-11	287.470	290.4636	281.8900	283.22	-1.817%	306,140	+12.714%
2024-03-08	293.860	298.8150	287.4800	288.46	-0.951%	205,842	+10.667%
2024-03-07	295.850	298.8300	290.2400	291.23	-1.036%	198,328	+9.614%
2024-03-06	297.140	298.8950	291.5500	294.28	-0.436%	133,437	+8.478%
2024-03-05	295.280	299.8500	294.1500	295.57	-0.525%	130,228	+8.005%
2024-03-04	299.660	303.0500	296.9400	297.13	-0.858%	184,703	+7.438%
2024-03-01	298.810	301.8100	294.2150	299.70	+0.214%	142,550	+6.517%
2024-02-29	294.330	299.8100	294.3300	299.06	+2.950%	158,410	+6.744%
2024-02-28	290.250	293.4000	289.0850	290.49	-0.975%	113,417	+9.894%
2024-02-27	291.670	297.0100	290.9650	293.35	+2.056%	135,796	+8.822%
2024-02-26	285.770	289.7900	285.3100	287.44	-0.371%	138,602	+11.060%
2024-02-23	287.470	292.3500	284.7650	288.51	+1.022%	120,757	+10.648%
2024-02-22	283.850	287.7500	282.2800	285.59	+1.478%	196,168	+11.779%
2024-02-21	280.040	285.7700	279.1400	281.43	-0.632%	272,002	+13.431%
2024-02-20	287.290	288.2650	281.7000	283.22	-2.944%	223,664	+12.714%
2024-02-16	298.620	302.8700	291.7500	291.81	-4.098%	199,280	+9.397%
2024-02-15	303.550	309.4280	298.6800	304.28	+0.244%	262,639	+4.913%
2024-02-14	289.675	308.6100	280.0000	303.54	+1.746%	396,296	+5.169%
2024-02-13	297.900	303.9700	295.4700	298.33	-3.733%	269,857	+7.006%
2024-02-12	305.060	314.2100	305.0600	309.90	+2.247%	194,705	+3.011%
2024-02-09	293.110	304.0378	293.1100	303.09	+3.472%	184,858	+5.325%
2024-02-08	288.550	295.6400	288.5500	292.92	+0.892%	212,022	+8.982%
2024-02-07	291.110	297.3130	289.5600	290.33	-0.657%	164,974	+9.954%
2024-02-06	289.420	294.2300	289.4200	292.25	+0.137%	167,122	+9.232%
2024-02-05	291.400	296.7892	289.8200	291.85	-1.958%	284,210	+9.382%
2024-02-02	299.630	304.1650	294.6375	297.68	-2.227%	280,288	+7.239%
2024-02-01	301.350	305.6800	293.0300	304.46	+3.259%	245,041	+4.851%
2024-01-31	300.070	307.0600	293.1500	294.85	-3.942%	341,888	+8.269%
2024-01-30	305.500	313.7900	305.5000	306.95	-0.984%	176,206	+4.001%
2024-01-29	298.000	310.3000	297.6700	310.00	+3.873%	216,134	+2.977%
2024-01-26	300.460	304.3400	297.6800	298.44	+0.141%	152,845	+6.966%
2024-01-25	300.980	301.3830	294.8000	298.02	+1.003%	253,946	+7.117%
2024-01-24	307.350	307.3500	293.4500	295.06	-2.443%	117,281	+8.192%
2024-01-23	307.500	307.5000	299.8850	302.45	-0.353%	103,083	+5.548%
2024-01-22	299.660	304.2900	298.7498	303.52	+2.285%	79,386	+5.176%
2024-01-19	292.080	298.7600	289.1200	296.74	+1.519%	145,162	+7.579%
2024-01-18	292.070	295.3700	290.4275	292.30	+1.409%	134,532	+9.213%
2024-01-17	285.000	290.0000	284.0272	288.24	+0.233%	117,539	+10.751%
2024-01-16	282.390	288.3850	281.6900	287.57	+0.633%	136,593	+11.009%
2024-01-12	298.410	299.9941	284.0000	285.76	-3.263%	147,617	+11.713%
2024-01-11	301.870	302.3200	290.5100	295.40	-2.389%	194,166	+8.067%
2024-01-10	301.110	303.5600	298.0900	302.63	+0.318%	99,874	+5.485%
2024-01-09	300.670	305.7900	300.3550	301.67	-0.907%	117,108	+5.821%
2024-01-08	296.870	304.7400	295.5550	304.43	+2.478%	123,620	+4.862%
2024-01-05	295.450	302.7800	295.4500	297.07	+0.162%	136,334	+7.460%
2024-01-04	301.680	301.8300	295.1350	296.59	-2.148%	216,696	+7.633%
2024-01-03	317.780	319.5900	302.3600	303.10	-6.675%	207,371	+5.322%
2024-01-02	326.560	329.8600	321.6993	324.78	-1.367%	220,810	-1.709%
2023-12-29	326.090	331.9600	326.0900	329.28	+0.043%	232,747	-3.052%
2023-12-28	326.300	329.9700	325.0600	329.14	+0.177%	106,769	-3.011%
2023-12-27	327.090	330.9800	323.6600	328.56	+0.662%	111,459	-2.840%
2023-12-26	323.220	327.0400	321.4200	326.40	+1.527%	96,895	-2.197%
2023-12-22	320.380	324.7100	318.5700	321.49	+0.115%	140,705	-0.703%
2023-12-21	317.360	321.3150	315.8100	321.12	+3.895%	280,671	-0.589%
2023-12-20	310.240	318.5600	308.2100	309.08	-1.429%	243,509	+3.284%
2023-12-19	310.010	316.5400	308.1810	313.56	+2.642%	333,105	+1.808%
2023-12-18	308.160	313.2100	301.8800	305.49	-0.947%	332,891	+4.498%
2023-12-15	304.910	310.5200	295.6400	308.41	+1.655%	615,397	+3.508%
2023-12-14	287.230	304.0000	287.2300	303.39	+8.160%	555,036	+5.221%

document.getElementById("Glqrtl").onerror = function(){this.style.display='none';}; .dark-mode .gHpp4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHpp4G{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD
Lithia Motors, Inc.
stock NYSE