Lithia Motors Inc (LAD) Historical Stock Data
294.30 ↑16.20 (5.83%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, LAD is up 1.40% a day on average. There have been 21 days where Lithia Motors Inc closed green and 9 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 282.50 | 294.30 | ↑$11.80 (4.18%) | 282.50 | 299.29 | 654.38K |
| 2023-02-01 | 262.38 | 278.10 | ↑$15.72 (5.99%) | 261.30 | 281.06 | 428.41K |
| 2023-01-31 | 252.82 | 263.20 | ↑$10.38 (4.11%) | 251.31 | 263.62 | 270.14K |
| 2023-01-30 | 247.91 | 251.98 | ↑$4.07 (1.64%) | 246.61 | 256.20 | 262.18K |
| 2023-01-27 | 241.59 | 250.22 | ↑$8.63 (3.57%) | 241.59 | 251.13 | 368.38K |
| 2023-01-26 | 238.69 | 242.77 | ↑$4.08 (1.71%) | 235.51 | 242.93 | 192.27K |
| 2023-01-25 | 232.10 | 236.57 | ↑$4.47 (1.93%) | 231.49 | 238.77 | 207.57K |
| 2023-01-24 | 240.06 | 234.88 | ↓$5.18 (-2.16%) | 234.78 | 240.06 | 150.91K |
| 2023-01-23 | 242.09 | 238.61 | ↓$3.48 (-1.44%) | 238.21 | 242.78 | 289.90K |
| 2023-01-20 | 233.01 | 240.42 | ↑$7.41 (3.18%) | 227.18 | 240.52 | 308.45K |
| 2023-01-19 | 229.78 | 229.91 | ↑$0.13 (0.06%) | 222.82 | 229.95 | 357.71K |
| 2023-01-18 | 235.00 | 231.25 | ↓$3.75 (-1.60%) | 230.93 | 239.88 | 271.66K |
| 2023-01-17 | 227.50 | 233.17 | ↑$5.67 (2.49%) | 227.50 | 235.20 | 286.93K |
| 2023-01-13 | 229.01 | 232.07 | ↑$3.06 (1.34%) | 225.00 | 232.60 | 383.25K |
| 2023-01-12 | 236.83 | 235.34 | ↓$1.49 (-0.63%) | 231.15 | 239.23 | 418.64K |
| 2023-01-11 | 224.92 | 234.32 | ↑$9.40 (4.18%) | 224.72 | 235.23 | 575.49K |
| 2023-01-10 | 219.89 | 223.95 | ↑$4.06 (1.85%) | 215.37 | 224.55 | 374.21K |
| 2023-01-09 | 211.33 | 218.77 | ↑$7.44 (3.52%) | 211.33 | 220.89 | 398.68K |
| 2023-01-06 | 206.95 | 211.83 | ↑$4.88 (2.36%) | 204.07 | 212.63 | 314.32K |
| 2023-01-05 | 205.17 | 205.92 | ↑$0.75 (0.37%) | 201.48 | 206.35 | 270.83K |
| 2023-01-04 | 203.79 | 208.77 | ↑$4.98 (2.44%) | 203.20 | 209.51 | 428.20K |
| 2023-01-03 | 206.96 | 201.14 | ↓$5.82 (-2.81%) | 198.82 | 209.19 | 321.96K |
| 2022-12-30 | 201.25 | 204.74 | ↑$3.49 (1.73%) | 201.25 | 206.15 | 233.81K |
| 2022-12-29 | 198.19 | 203.44 | ↑$5.25 (2.65%) | 198.13 | 204.08 | 211.91K |
| 2022-12-28 | 200.81 | 196.02 | ↓$4.79 (-2.39%) | 194.26 | 202.50 | 186.02K |
| 2022-12-27 | 202.07 | 200.20 | ↓$1.87 (-0.93%) | 199.49 | 203.21 | 227.91K |
| 2022-12-23 | 196.03 | 201.88 | ↑$5.85 (2.98%) | 194.96 | 202.07 | 254.42K |
| 2022-12-22 | 186.29 | 195.38 | ↑$9.09 (4.88%) | 185.00 | 195.49 | 573.86K |
| 2022-12-21 | 195.82 | 194.04 | ↓$1.78 (-0.91%) | 191.23 | 196.71 | 379.67K |
| 2022-12-20 | 197.10 | 192.56 | ↓$4.54 (-2.30%) | 192.33 | 199.69 | 466.31K |
Create an account or log in to view more rows.
$LAD rip and dip today bulls
$LAD I can wait.
$LAD swing puts
$LAD looks like a loading
$LAD I warned you all fairly you morons.
$LAD yeeeeeee haw
$LAD Fuk the 1% even though i feel like the 1%
$LAD buy SHARES
$LAD power hour will be fucking crazy
$LAD go to the bathroom
come back to green! I like it!