Lithia Motors Inc (LAD) Historical Stock Data
252.66 ↓11.83 (-4.47%)
As of April 24, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, LAD is down -0.35% a day on average. There have been 11 days where Lithia Motors Inc closed green and 19 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 262.51 | 264.49 | ↑$1.98 (0.75%) | 262.51 | 267.25 | 330.11K |
| 2024-04-22 | 262.54 | 260.87 | ↓$1.67 (-0.64%) | 258.02 | 263.62 | 296.80K |
| 2024-04-19 | 260.00 | 261.00 | ↑$1.00 (0.38%) | 258.35 | 264.48 | 226.08K |
| 2024-04-18 | 263.58 | 260.35 | ↓$3.23 (-1.23%) | 260.11 | 267.63 | 449.16K |
| 2024-04-17 | 262.75 | 260.94 | ↓$1.81 (-0.69%) | 258.14 | 263.10 | 346.68K |
| 2024-04-16 | 258.03 | 260.32 | ↑$2.29 (0.89%) | 256.69 | 261.55 | 218.17K |
| 2024-04-15 | 266.99 | 258.03 | ↓$8.96 (-3.36%) | 258.00 | 267.87 | 181.34K |
| 2024-04-12 | 264.71 | 264.52 | ↓$0.19 (-0.07%) | 262.16 | 266.67 | 139.01K |
| 2024-04-11 | 268.65 | 266.43 | ↓$2.22 (-0.83%) | 260.63 | 268.67 | 410.16K |
| 2024-04-10 | 273.15 | 270.25 | ↓$2.90 (-1.06%) | 268.50 | 277.85 | 281.70K |
| 2024-04-09 | 279.13 | 279.11 | ↓$0.02 (-0.01%) | 278.68 | 282.05 | 225.39K |
| 2024-04-08 | 280.00 | 279.13 | ↓$0.87 (-0.31%) | 278.10 | 284.00 | 212.07K |
| 2024-04-05 | 275.53 | 277.00 | ↑$1.47 (0.53%) | 274.50 | 277.49 | 193.96K |
| 2024-04-04 | 287.84 | 276.34 | ↓$11.50 (-4.00%) | 275.74 | 287.84 | 242.91K |
| 2024-04-03 | 281.35 | 284.88 | ↑$3.53 (1.25%) | 280.84 | 286.56 | 205.80K |
| 2024-04-02 | 292.00 | 284.59 | ↓$7.41 (-2.54%) | 283.20 | 292.00 | 256.88K |
| 2024-04-01 | 299.42 | 295.77 | ↓$3.65 (-1.22%) | 294.92 | 304.13 | 215.16K |
| 2024-03-29 | 304.61 | 300.86 | ↓$3.75 (-1.23%) | 300.64 | 308.51 | 285.81K |
| 2024-03-28 | 304.61 | 300.86 | ↓$3.75 (-1.23%) | 300.64 | 308.51 | 285.81K |
| 2024-03-27 | 301.48 | 303.39 | ↑$1.91 (0.63%) | 300.73 | 307.44 | 232.77K |
| 2024-03-26 | 300.00 | 298.88 | ↓$1.12 (-0.37%) | 295.13 | 302.61 | 157.21K |
| 2024-03-25 | 298.98 | 297.18 | ↓$1.80 (-0.60%) | 296.72 | 302.94 | 167.26K |
| 2024-03-22 | 303.78 | 298.72 | ↓$5.06 (-1.67%) | 297.63 | 306.90 | 186.56K |
| 2024-03-21 | 296.51 | 304.70 | ↑$8.19 (2.76%) | 296.50 | 307.05 | 210.94K |
| 2024-03-20 | 285.45 | 294.47 | ↑$9.02 (3.16%) | 284.73 | 294.95 | 173.29K |
| 2024-03-19 | 282.71 | 284.85 | ↑$2.14 (0.76%) | 281.96 | 285.22 | 184.18K |
| 2024-03-18 | 283.75 | 283.66 | ↓$0.09 (-0.03%) | 279.96 | 287.05 | 183.68K |
| 2024-03-15 | 281.52 | 281.96 | ↑$0.44 (0.16%) | 281.39 | 287.06 | 340.79K |
| 2024-03-14 | 287.79 | 282.53 | ↓$5.26 (-1.83%) | 277.83 | 291.32 | 250.46K |
| 2024-03-13 | 286.06 | 289.31 | ↑$3.25 (1.14%) | 286.06 | 292.45 | 269.96K |
Create an account or log in to view more rows.
$LAD we back
$LAD Green today if ya buy
$LAD ADDING MORE…
$LAD let it ride
$LAD enjoy your weekend
$LAD fuck all u greedy bulls
$LAD lol who sold
$LAD oversold! Buy the dip
$LAD hold and buy… go green go!!!
$LAD all in