ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LAD Lithia Motors Inc

297.80
7.31 (2.52%)
Last Updated: 13:55:22
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Lithia Motors Inc LAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
7.31 2.52% 297.80 13:55:22
Open Price Low Price High Price Close Price Prev Close
294.33 294.33 298.89 290.49
more quote information »

LAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week282.17298.89282.17288.74140,94815.635.54%
1 Month298.72314.21279.14295.06213,529-0.92-0.31%
3 Months265.46331.96257.67299.16205,97232.3412.18%
6 Months301.58331.96231.36285.69198,301-3.78-1.25%
1 Year257.51331.96203.65267.18250,75940.2915.65%
3 Years380.995417.98180.00288.85333,708-83.20-21.84%
5 Years89.12417.9855.74249.84315,819208.68234.16%

LAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 290.49 -2.86 -0.97% 291.35 293.40 289.085 113,417
Feb 27 2024 293.35 5.91 2.06% 288.00 297.01 288.00 135,796
Feb 26 2024 287.44 -1.07 -0.37% 285.77 289.79 284.66 138,602
Feb 23 2024 288.51 2.92 1.02% 290.17 292.35 284.765 120,757
Feb 22 2024 285.59 4.16 1.48% 282.17 287.75 282.17 196,168
Feb 21 2024 281.43 -1.79 -0.63% 280.04 285.77 279.14 272,002
Feb 20 2024 283.22 -8.59 -2.94% 287.35 288.265 281.70 223,664
Feb 16 2024 291.81 -12.47 -4.10% 302.56 302.87 291.75 199,280
Feb 15 2024 304.28 0.74 0.24% 306.19 309.428 298.68 262,395
Feb 14 2024 303.54 5.21 1.75% 291.35 308.61 280.00 396,296
Feb 13 2024 298.33 -11.57 -3.73% 296.46 303.97 295.47 265,631
Feb 12 2024 309.90 6.81 2.25% 303.24 314.21 303.24 194,540
Feb 09 2024 303.09 10.17 3.47% 292.00 304.0378 292.00 184,858
Feb 08 2024 292.92 2.59 0.89% 289.79 295.64 288.50 212,018
Feb 07 2024 290.33 -1.92 -0.66% 291.11 297.313 289.56 164,973
Feb 06 2024 292.25 0.40 0.14% 289.42 294.23 288.95 167,122
Feb 05 2024 291.85 -5.83 -1.96% 291.36 296.7892 289.82 284,210
Feb 02 2024 297.68 -6.78 -2.23% 299.63 304.165 294.6375 280,287
Feb 01 2024 304.46 9.61 3.26% 298.72 305.68 293.03 245,041
Jan 31 2024 294.85 -12.10 -3.94% 299.28 307.06 293.15 341,886
Jan 30 2024 306.95 -3.05 -0.98% 306.03 313.79 305.50 175,380
Jan 29 2024 310.00 11.56 3.87% 300.22 310.30 297.67 216,134
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock