Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Lithia Motors, Inc. (LAD)

Compare
296.83
+3.29
+(1.12%)
At close: April 1 at 4:00:02 PM EDT
281.99
-14.84
(-5.00%)
After hours: April 1 at 7:20:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025292.56297.17290.03296.83296.83379,700
Mar 31, 2025284.62294.49280.70293.54293.54470,600
Mar 28, 2025293.22293.51286.58289.88289.88313,900
Mar 27, 2025304.52304.52292.00295.77295.77441,400
Mar 26, 2025320.51320.51303.89307.37307.37267,500
Mar 25, 2025318.92320.10313.63319.38319.38291,400
Mar 24, 2025312.00321.26309.61319.96319.96319,100
Mar 21, 2025299.47306.67297.59306.21306.21295,500
Mar 20, 2025304.12309.59304.12305.02305.02143,000
Mar 19, 2025299.25308.79295.40306.72306.72265,100
Mar 18, 2025301.52302.80294.49298.19298.19214,300
Mar 17, 2025296.00304.93296.00302.82302.82269,300
Mar 14, 2025287.67296.11285.08295.51295.51517,500
Mar 13, 2025297.14301.41282.56285.59285.59400,300
Mar 12, 2025295.16301.57294.17298.60298.60425,800
Mar 11, 2025291.94295.72284.29291.85291.85499,600
Mar 10, 2025302.50302.50289.76293.63293.63364,500
Mar 7, 2025 0.53 Dividend
Mar 7, 2025310.79314.35297.59304.96304.96283,100
Mar 6, 2025312.97319.80312.08312.20311.67299,200
Mar 5, 2025317.84318.40310.11316.94316.40745,100
Mar 4, 2025324.54324.54310.55318.10317.56533,500
Mar 3, 2025345.19347.57323.70325.30324.75394,100
Feb 28, 2025343.84346.77340.42344.44343.86379,900
Feb 27, 2025345.05346.99342.52344.51343.93245,700
Feb 26, 2025346.56349.49343.66345.25344.66181,600
Feb 25, 2025350.69354.45345.33346.17345.58249,000
Feb 24, 2025353.81355.97345.75348.01347.42205,900
Feb 21, 2025363.78363.78349.39350.14349.55301,900
Feb 20, 2025362.99365.49358.34360.70360.09225,800
Feb 19, 2025372.78373.87363.96364.24363.62306,000
Feb 18, 2025378.96378.96373.00374.76374.12289,700
Feb 14, 2025388.36388.36378.97379.62378.98326,300
Feb 13, 2025385.44389.62381.25384.69384.04511,600
Feb 12, 2025400.00405.14382.16385.71385.06733,800
Feb 11, 2025367.57372.27365.12368.69368.06604,900
Feb 10, 2025376.65377.17368.46369.47368.84233,600
Feb 7, 2025381.06381.06373.57374.61373.97257,400
Feb 6, 2025386.84386.90379.93381.89381.24177,000
Feb 5, 2025372.98384.71371.68383.22382.57280,000
Feb 4, 2025365.13371.99365.13370.36369.73282,400
Feb 3, 2025364.47371.70362.09366.45365.83306,700
Jan 31, 2025379.80383.63375.47376.10375.46247,400
Jan 30, 2025376.50384.50376.50381.45380.80292,000
Jan 29, 2025366.66374.60363.41371.80371.17353,100
Jan 28, 2025355.56368.56354.12367.88367.26384,300
Jan 27, 2025346.66359.48343.84355.79355.19774,700
Jan 24, 2025348.67349.50340.40345.69345.10706,400
Jan 23, 2025344.79347.25342.14347.25346.661,530,100
Jan 22, 2025350.96352.07344.50345.48344.89417,000
Jan 21, 2025353.79354.66343.22353.85353.25844,100
Jan 17, 2025358.14358.14350.94352.35351.75302,000
Jan 16, 2025360.62363.50353.96358.09357.48506,900
Jan 15, 2025365.73367.42361.72362.83362.21184,800
Jan 14, 2025353.26356.93351.82355.46354.86197,300
Jan 13, 2025336.50350.15335.95349.76349.17333,000
Jan 10, 2025342.14345.86339.00341.80341.22250,600
Jan 8, 2025342.57349.55339.73349.05348.46304,600
Jan 7, 2025346.72350.14339.00344.83344.24435,400
Jan 6, 2025350.53353.71342.00344.99344.40308,900
Jan 3, 2025346.71349.68344.46347.95347.36204,700
Jan 2, 2025355.00360.66348.51348.73348.14187,000
Dec 31, 2024358.43360.54355.00357.43356.82179,400
Dec 30, 2024359.31359.40354.02357.07356.46173,100
Dec 27, 2024364.50364.94358.22360.98360.37109,700
Dec 26, 2024362.69368.08360.86366.26365.6487,700
Dec 24, 2024361.78364.68359.58364.05363.4342,400
Dec 23, 2024360.65360.65354.27360.21359.60195,000
Dec 20, 2024357.28366.22354.78359.98359.37564,000
Dec 19, 2024364.65373.22355.00360.29359.68363,100
Dec 18, 2024373.02375.53357.00357.00356.39583,300
Dec 17, 2024379.46379.85370.43370.77370.14396,500
Dec 16, 2024380.21382.82377.20380.97380.32202,700
Dec 13, 2024382.24382.83375.48380.57379.92268,800
Dec 12, 2024382.07385.93379.67380.30379.65175,100
Dec 11, 2024379.87385.49378.93380.62379.97250,900
Dec 10, 2024376.16380.69374.00376.52375.88197,000
Dec 9, 2024378.70383.27376.56376.87376.23190,200
Dec 6, 2024381.09384.08375.32377.98377.34153,300
Dec 5, 2024381.77384.48376.87376.89376.25147,600
Dec 4, 2024381.88388.36379.00382.45381.80263,400
Dec 3, 2024386.55388.20383.36384.33383.68398,200
Dec 2, 2024384.60390.89384.09387.30386.64409,800
Nov 29, 2024387.52391.37386.50386.90386.2484,700
Nov 27, 2024392.72397.58386.12386.16385.50150,700
Nov 26, 2024390.39392.91382.95390.99390.33220,400
Nov 25, 2024395.47405.68393.19394.27393.60872,100
Nov 22, 2024385.66391.14383.62390.86390.20234,900
Nov 21, 2024373.68384.69370.64382.50381.85220,900
Nov 20, 2024366.94373.83366.94371.15370.52201,400
Nov 19, 2024365.95373.80365.95370.65370.02223,100
Nov 18, 2024369.56379.39369.56373.41372.78325,100
Nov 15, 2024374.21374.23363.56371.06370.43205,600
Nov 14, 2024375.43382.49370.28372.61371.98288,700
Nov 13, 2024373.68376.30369.67376.11375.47463,200
Nov 12, 2024381.28381.28370.00370.57369.94315,100
Nov 11, 2024375.00388.36375.00382.99382.34451,300
Nov 8, 2024 0.53 Dividend
Nov 8, 2024366.07372.49365.20371.36370.73192,100
Nov 7, 2024368.08375.15364.14369.02367.86254,000
Nov 6, 2024375.08375.08362.54369.51368.35562,900
Nov 5, 2024342.37351.02341.78350.67349.57360,000
Nov 4, 2024337.80346.74337.66344.08343.00245,400
Nov 1, 2024334.75340.51332.38337.81336.75271,400
Oct 31, 2024339.00342.65332.07332.37331.33221,200
Oct 30, 2024340.74347.60337.41339.91338.85289,300
Oct 29, 2024335.10341.25334.24341.12340.05237,100
Oct 28, 2024336.03340.08332.84339.25338.19245,800
Oct 25, 2024334.83338.72330.45333.10332.06325,200
Oct 24, 2024336.50340.02329.46335.32334.27454,700
Oct 23, 2024299.88341.84299.88335.31334.26966,300
Oct 22, 2024306.78307.12301.99304.54303.59247,000
Oct 21, 2024312.77314.23304.90306.51305.55272,000
Oct 18, 2024314.63316.39308.90313.88312.90144,400
Oct 17, 2024313.52316.04311.28315.37314.38196,700
Oct 16, 2024307.34313.98304.69312.84311.86147,900
Oct 15, 2024306.31311.04303.41303.66302.71180,100
Oct 14, 2024304.33308.88300.56308.50307.53129,100
Oct 11, 2024303.31309.23303.31305.45304.49202,200
Oct 10, 2024304.55305.00301.45304.08303.13222,100
Oct 9, 2024304.90308.21300.96305.95304.99200,400
Oct 8, 2024302.89310.48300.00304.03303.08203,800
Oct 7, 2024308.13308.38301.56304.50303.55206,200
Oct 4, 2024309.74314.05307.51310.50309.53227,800
Oct 3, 2024302.95306.32298.09303.03302.08243,200
Oct 2, 2024315.20315.20307.00307.19306.23183,100
Oct 1, 2024317.64319.27310.39317.27316.28204,500
Sep 30, 2024317.00319.45312.40317.64316.65283,900
Sep 27, 2024320.00324.26313.54320.83319.83423,600
Sep 26, 2024310.28317.35302.00315.22314.23333,700
Sep 25, 2024316.99320.00309.06309.36308.39425,000
Sep 24, 2024309.00314.13305.29314.08313.10344,600
Sep 23, 2024302.70307.69297.32306.92305.96387,900
Sep 20, 2024303.23303.69298.09299.70298.76602,400
Sep 19, 2024295.21305.63292.19305.46304.50524,900
Sep 18, 2024283.92298.00280.56286.30285.40277,100
Sep 17, 2024284.01287.05279.96283.56282.67156,700
Sep 16, 2024282.41283.55277.82281.05280.17155,000
Sep 13, 2024275.00283.17273.95279.51278.63287,000
Sep 12, 2024264.90272.39262.74270.00269.15306,500
Sep 11, 2024260.54262.68255.32261.74260.92380,000
Sep 10, 2024276.00276.00255.45262.02261.20615,500
Sep 9, 2024275.00279.24274.55276.20275.34280,400
Sep 6, 2024280.12285.18273.49275.94275.08247,900
Sep 5, 2024286.31286.31280.53281.21280.33138,100
Sep 4, 2024288.84289.15284.60285.13284.24229,700
Sep 3, 2024297.20300.82289.91290.37289.46209,000
Aug 30, 2024304.52304.52297.76301.08300.14255,500
Aug 29, 2024299.79305.40295.60304.23303.28270,800
Aug 28, 2024295.94300.00292.56297.60296.67173,000
Aug 27, 2024299.50300.82293.95298.60297.66264,800
Aug 26, 2024300.00305.58299.00301.35300.41305,300
Aug 23, 2024285.00297.99284.99297.61296.68286,700
Aug 22, 2024286.60286.60282.48283.70282.81152,700
Aug 21, 2024287.92289.83286.11286.60285.7091,400
Aug 20, 2024284.81287.24283.05283.92283.03115,900
Aug 19, 2024289.38291.68285.92286.35285.45188,000
Aug 16, 2024291.96294.69289.42289.80288.89204,000
Aug 15, 2024287.47294.68283.74292.55291.63284,900
Aug 14, 2024284.41285.05280.52280.58279.70165,400
Aug 13, 2024276.80286.46276.80284.49283.60205,700
Aug 12, 2024282.13282.36275.00276.44275.57171,200
Aug 9, 2024 0.53 Dividend
Aug 9, 2024284.86285.44280.76281.86280.98187,300
Aug 8, 2024276.66287.64276.66283.21281.79200,100
Aug 7, 2024284.83287.64274.01274.08272.71334,500
Aug 6, 2024277.72283.68274.42279.99278.59401,000
Aug 5, 2024272.67285.13272.66276.76275.38537,900
Aug 2, 2024284.05297.47280.03290.07288.62697,200
Aug 1, 2024302.51306.85291.69295.44293.96685,200
Jul 31, 2024269.99286.72267.90276.33274.95645,500
Jul 30, 2024263.99266.94263.60266.69265.36206,900
Jul 29, 2024261.59266.34261.59264.11262.79197,200
Jul 26, 2024258.00262.71255.49260.98259.68211,200
Jul 25, 2024249.06260.69247.01257.80256.51307,200
Jul 24, 2024250.70256.60248.84249.40248.15221,400
Jul 23, 2024253.81253.82249.22252.49251.23250,400
Jul 22, 2024253.96255.90250.69255.63254.35243,200
Jul 19, 2024260.33261.44252.98253.61252.34276,200
Jul 18, 2024268.37273.31261.23261.62260.31309,300
Jul 17, 2024271.10274.69269.39269.39268.04270,800
Jul 16, 2024268.08276.77267.27275.87274.49300,600
Jul 15, 2024266.24270.27263.06265.41264.08258,500
Jul 12, 2024260.31268.89258.71266.94265.61373,400
Jul 11, 2024253.12259.66251.00259.03257.74302,800
Jul 10, 2024244.60247.29243.31245.02243.80188,400
Jul 9, 2024247.48247.48243.04243.05241.84231,500
Jul 8, 2024247.83250.39245.18248.77247.53186,400
Jul 5, 2024250.17251.14244.47245.28244.05392,600
Jul 3, 2024252.52255.49250.25251.70250.44141,400
Jul 2, 2024252.01252.72249.90251.31250.05202,700
Jul 1, 2024252.14255.05248.53252.18250.92273,100
Jun 28, 2024252.25256.18250.93252.45251.19256,000
Jun 27, 2024249.39251.91245.64251.26250.00242,000
Jun 26, 2024246.33250.40246.33248.96247.72191,100
Jun 25, 2024250.05250.05244.70246.76245.53232,800
Jun 24, 2024248.95253.10247.42251.25249.99250,200
Jun 21, 2024249.87251.73246.30248.70247.46418,900
Jun 20, 2024251.05251.52245.34248.34247.10271,100
Jun 18, 2024255.92256.82251.83252.36251.10236,200
Jun 17, 2024251.11257.57249.00257.14255.86211,100
Jun 14, 2024253.26254.40249.34251.75250.49283,500
Jun 13, 2024262.64262.64255.51256.81255.53223,400
Jun 12, 2024262.85269.24261.34263.58262.26361,400
Jun 11, 2024258.62259.94253.15255.16253.88289,200
Jun 10, 2024257.96260.71255.00259.86258.56290,400
Jun 7, 2024257.51263.43255.25258.10256.81286,800
Jun 6, 2024261.45266.37257.51259.96258.66354,400
Jun 5, 2024265.33268.24260.99264.61263.29308,400
Jun 4, 2024271.57277.19262.34265.52264.19400,900
Jun 3, 2024256.57270.80251.09269.53268.18561,000
May 31, 2024253.42254.49251.06253.14251.88176,200
May 30, 2024247.54252.19246.64251.79250.53248,200
May 29, 2024252.80256.00244.65246.33245.10293,000
May 28, 2024256.57259.32254.77257.08255.80221,500
May 24, 2024255.76257.00254.59256.34255.06202,100
May 23, 2024261.98261.98254.12254.17252.90229,300
May 22, 2024263.87264.10258.53259.38258.08211,900
May 21, 2024265.60265.60263.32264.85263.53141,700
May 20, 2024268.65269.53264.03266.79265.46204,700
May 17, 2024266.56269.78265.90268.46267.12185,600
May 16, 2024270.45271.83267.50268.95267.61214,100
May 15, 2024277.68277.68267.44270.48269.13355,800
May 14, 2024282.16286.96273.47274.95273.58297,900
May 13, 2024266.34278.61266.34274.77273.40244,000
May 10, 2024265.46267.57262.11264.26262.94168,500
May 9, 2024 0.53 Dividend
May 9, 2024260.09264.59258.88264.06262.74164,200
May 8, 2024261.04263.73258.37260.00258.17189,000
May 7, 2024261.83267.44260.49263.50261.65271,800
May 6, 2024255.94262.56255.00262.31260.47217,600
May 3, 2024255.84259.20252.59253.48251.70192,200
May 2, 2024256.85256.85250.00251.20249.44307,200
May 1, 2024254.34260.63251.59254.16252.37266,600
Apr 30, 2024257.25259.18253.66254.38252.59365,300
Apr 29, 2024264.53267.16260.50261.33259.49255,900
Apr 26, 2024258.00265.20258.00262.72260.87399,200
Apr 25, 2024244.10259.92243.00257.73255.92783,700
Apr 24, 2024250.00261.48247.84248.34246.60710,600
Apr 23, 2024262.51267.25262.51264.49262.63330,100
Apr 22, 2024262.54263.62258.02260.87259.04296,800
Apr 19, 2024260.00264.48258.35261.00259.17226,100
Apr 18, 2024263.58267.63260.11260.35258.52449,200
Apr 17, 2024262.75263.10258.14260.94259.11346,700
Apr 16, 2024258.03261.55256.69260.32258.49218,200
Apr 15, 2024266.99267.87258.00258.03256.22181,300
Apr 12, 2024264.71266.67262.16264.52262.66139,000
Apr 11, 2024268.65268.67260.63266.43264.56410,200
Apr 10, 2024273.15277.85268.50270.25268.35281,700
Apr 9, 2024279.13282.05278.68279.11277.15225,400
Apr 8, 2024280.00284.00278.10279.13277.17212,100
Apr 5, 2024275.53277.49274.50277.00275.05194,000
Apr 4, 2024287.84287.84275.74276.34274.40242,900
Apr 3, 2024281.35286.56280.84284.88282.88205,800
Apr 2, 2024292.00292.00283.20284.59282.59256,900

Related Tickers

ABG Asbury Automotive Group, Inc.
225.25
+2.00%
 
AN AutoNation, Inc.
164.12
+1.36%
 
GPI Group 1 Automotive, Inc.
389.90
+2.08%
 
PAG Penske Automotive Group, Inc.
146.38
+1.67%
 
SAH Sonic Automotive, Inc.
57.86
+1.58%
 
KMX CarMax, Inc.
78.88
+1.23%
 
CARG CarGurus, Inc.
29.24
+0.38%
 
VVV Valvoline Inc.
35.07
+0.75%
 
ACVA ACV Auctions Inc.
14.47
+2.70%
 
KAR OPENLANE, Inc.
20.13
+4.41%