Lithia Motors, Inc. (LAD) NYSE

261.81

-3.66(-1.38%)

Updated at March 10 09:57AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026261.99259.65259.65267.13256.98478,106
March 05, 2026269.27266.93266.38275.59265.44239,459
March 04, 2026274.36273.31272.75275.9269.22152,441
March 03, 2026266.27271.96271.4273.07263326,400
March 02, 2026273.98273.35272.79277.63270379,200
February 27, 2026275.14279.58279281.59274338,119
February 26, 2026281.53281.46280.88285.93279.89199,900
February 25, 2026282.98279.52278.94284.71277.08329,641
February 24, 2026285.39283.5283.5290.67282.08434,500
February 23, 2026296.16284.97284.97297.9282.51396,600
February 20, 2026294.4293.65293.65303.12292.58345,400
February 19, 2026301.03297.3297.3303.35293.62419,430
February 18, 2026300.53305.14305.14307.82297.61286,326
February 17, 2026297.3301.04301.04302.65292.41348,210
February 13, 2026307.03301.32301.32308.5298.83349,117
February 12, 2026320.8304.51304.51321.61297.89556,031
February 11, 2026317320.41320.41334.86315.01753,600
February 10, 2026331.38326.55326.55337.4322732,133
February 09, 2026340331.05331.05344.17330.48281,936
February 06, 2026333.13344.24344.24347.34330.7257,600
February 05, 2026337.3332.18332.18342.66330.58240,921
February 04, 2026332.94339.84339.84341.47331.49234,500
February 03, 2026328.25329.42329.42339.17327.57200,519
February 02, 2026321.28327.66327.66327.82321.07270,600
January 30, 2026325.14323.44323.44331320.78415,531
January 29, 2026324.6327.07327.07327.49319.87295,800
January 28, 2026328.21329.37329.37331.11324.48270,363
January 27, 2026324.19327.17327.17328.88321.83187,530
January 26, 2026322.44322.6322.6325.63320172,600
January 23, 2026331.55322.5322.5334.29319.9213,725
January 22, 2026341334.94334.94344.42332.3211,443
January 21, 2026329.38337.17337.17339.76329.38208,205
January 20, 2026325.16326.47326.47329.48322.87207,450
January 16, 2026332.5332.05332.05337.69330169,200
January 15, 2026332.55332.38332.38334.33326.99166,600
January 14, 2026338.5333333341.12329.31185,550
January 13, 2026331.28339.3339.3339.66328.36220,029
January 12, 2026333.91331.17331.17338.03329.52224,200
January 09, 2026332.56336.41336.41338.01328.14253,830
January 08, 2026325332.61332.61335.72325222,900
January 07, 2026327.26327.23327.23329.47322.48183,552
January 06, 2026325.1326.91326.91329.08324.19273,300
January 05, 2026330.52328.69328.69332.92322.7349,500
January 02, 2026334.08332.29332.29334.08328.3206,100
December 31, 2025335.77332.33332.33336.88331.15167,045
December 30, 2025338.37335.98335.98340.1335.5150,950
December 29, 2025343.57338.82338.82344.15337.64104,159
December 26, 2025342.03344.41344.41346.75340.25108,400
December 24, 2025342.18345.41345.41347.77342.1863,800
December 23, 2025343.14342.24342.24344.81341.07149,700
December 22, 2025343.87342.6342.6347.18341.7132,600
December 19, 2025337.94343.89343.89344.52336.59742,416
December 18, 2025345.91339.66339.66349.42339.32219,830
December 17, 2025343.15344.09344.09347.36341.56235,100
December 16, 2025346.24343.42343.42349.93340.22244,133
December 15, 2025345.83346.68346.68348.54340.15366,241
December 12, 2025360344.38344.38360343.18255,507
December 11, 2025353.21356.66356.66360.56349.49343,752
December 10, 2025332.32352.21352.21352.69332.32403,374
December 09, 2025323.01331.9331.9332.42323.01256,309
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved