LAD

Lithia Motors Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lithia Motors Inc LAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 266.98 20:00:00
Close Price Low Price High Price Open Price Previous Close
266.98
more quote information »

LAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week269.90285.98261.17269.89341,955-2.92-1.08%
1 Month226.80288.56215.21259.24581,06840.1817.72%
3 Months226.19288.56215.21252.31480,04740.7918.03%
6 Months93.54288.5686.14208.96377,156173.44185.42%
1 Year130.90288.5655.74174.14320,142136.08103.96%
3 Years116.21288.5655.74128.47282,021150.77129.74%
5 Years105.74288.5655.74113.34290,239161.24152.49%

LAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 266.98 -7.79 -2.84% 277.02 285.98 266.04 386,973
Oct 16 2020 274.77 -2.28 -0.82% 276.76 279.26 269.21 272,600
Oct 15 2020 277.05 10.73 4.03% 263.24 281.4592 263.24 310,632
Oct 14 2020 266.32 -0.51 -0.19% 271.09 273.75 261.17 327,800
Oct 13 2020 266.83 -3.63 -1.34% 269.90 275.44 266.30 411,768
Oct 12 2020 270.46 -13.16 -4.64% 285.00 285.66 269.455 349,233
Oct 09 2020 283.62 2.61 0.93% 284.16 285.81 278.53 307,819
Oct 08 2020 281.01 -2.78 -0.98% 285.10 285.83 274.26 542,269
Oct 07 2020 283.79 14.70 5.46% 275.87 288.56 274.2207 472,749
Oct 06 2020 269.09 -13.09 -4.64% 283.56 285.99 263.44 624,260
Oct 05 2020 282.18 10.67 3.93% 272.27 284.63 271.89 1,078,119
Oct 02 2020 271.51 24.74 10.03% 244.06 274.86 241.51 1,763,446
Oct 01 2020 246.77 18.83 8.26% 234.22 248.3844 232.24 2,596,231
Sep 30 2020 227.94 4.99 2.24% 220.63 229.90 215.21 812,033
Sep 29 2020 222.95 -5.37 -2.35% 228.04 228.32 222.30 185,032
Sep 28 2020 228.32 10.13 4.64% 223.99 229.90 221.09 219,195
Sep 25 2020 218.19 -3.40 -1.53% 220.97 222.91 216.36 194,548
Sep 24 2020 221.59 -3.94 -1.75% 224.51 228.305 220.58 292,455
Sep 23 2020 225.53 -2.96 -1.3% 231.16 232.00 224.86 229,607
Sep 22 2020 228.49 5.81 2.61% 226.80 234.2099 225.84 244,593
Sep 21 2020 222.68 -6.13 -2.68% 224.19 229.13 217.15 324,714
See More Historical Prices »
Your Recent History
NYSE
LAD
Lithia Mot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201020 07:10:39