LAD

Lithia Motors Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lithia Motors Inc LAD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
12.45 5.05% 258.97 244.26 259.975 246.54 246.52 20:00:00
more quote information »

LAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week239.55259.975235.05242.92235,90219.428.11%
1 Month174.13259.975167.875218.90400,72884.8448.72%
3 Months118.00259.975114.50177.73298,875140.97119.47%
6 Months135.00259.97555.74132.30308,375123.9791.83%
1 Year128.35259.97555.74136.42255,924130.62101.77%
3 Years104.54259.97555.74111.48260,559154.43147.72%
5 Years116.53259.97555.74103.04280,884142.44122.23%

LAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 258.97 12.45 5.05% 246.54 259.975 244.26 365,186
Aug 11 2020 246.52 7.08 2.96% 242.64 251.48 240.00 357,237
Aug 10 2020 239.44 -1.79 -0.74% 241.12 242.21 235.71 217,842
Aug 07 2020 241.23 -1.27 -0.52% 242.01 244.78 238.60 200,784
Aug 06 2020 242.50 0.06 0.02% 242.44 245.63 240.81 176,073
Aug 05 2020 242.44 7.55 3.22% 239.55 243.49 235.05 227,574
Aug 04 2020 234.8866 1.11 0.47% 232.18 238.21 230.71 246,522
Aug 03 2020 233.7763 4.63 2.02% 231.10 235.725 229.33 305,002
Jul 31 2020 229.15 -3.65 -1.57% 232.80 234.98 220.64 331,368
Jul 30 2020 232.80 -8.57 -3.55% 238.08 241.68 230.00 257,539
Jul 29 2020 241.37 18.34 8.22% 225.00 242.06 223.0791 670,945
Jul 28 2020 223.03 -3.47 -1.53% 226.19 232.48 222.67 229,825
Jul 27 2020 226.50 1.10 0.49% 226.67 231.05 215.70 738,772
Jul 24 2020 225.40 4.81 2.18% 218.41 230.4599 218.22 516,781
Jul 23 2020 220.59 9.59 4.55% 212.28 231.36 209.00 949,147
Jul 22 2020 211.00 36.21 20.72% 191.98 211.36 179.00 1,247,471
Jul 21 2020 174.79 3.32 1.94% 173.00 178.00 173.00 308,719
Jul 20 2020 171.47 -1.98 -1.14% 174.00 174.97 169.04 193,723
Jul 17 2020 173.45 0.02 0.01% 174.66 175.02 167.875 381,208
Jul 16 2020 173.43 -1.56 -0.89% 174.39 176.35 170.775 167,096
Jul 15 2020 174.99 6.13 3.63% 174.13 176.69 170.14 290,928
Jul 14 2020 168.86 7.99 4.97% 160.93 169.03 160.03 289,239
Jul 13 2020 160.87 -3.91 -2.37% 167.00 168.31 160.455 307,795
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:20200813 00:21:28