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

Lithia Motors Inc (LAD)

252.49
-3.14
(-1.23%)
Closed July 24 4:00PM
252.49
0.00
(0.00%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-15.59-5.81542823038268.08276.77249.22280227263.56001921CS
42.440.975804839032250.05276.77243.04256427256.03290174CS
12-4.76-1.85034013605257.25286.96243.04262630258.43670691CS
26-55.01-17.8894308943307.5314.21243250600271.24317217CS
52-44.15-14.883360302296.64331.96231.36225481278.6931274CS
156-123.04-32.764359705375.53387.63180313121273.59162874CS
260135.41115.655961736117.08417.9855.74317678259.1762584CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1721774400252.49-3.14-1.23253.81255.66249.22249876
1721688000255.632.020.80253.96255.9250.685243169
1721428800253.61-8.01-3.06260.33261.44252.98276155
1721342400261.62-7.77-2.88268.3273.31261.23310535
1721256000269.39-6.48-2.35271.1274.69269.39270659
1721169600275.8710.463.94268.08276.77267.27300617
1721083200265.41-1.53-0.57266.24270.265263.06258489
1720824000266.947.913.05260.31268.89258.70999373208
1720737600259.0299914.015.72253.12259.66251300947
1720651200245.021.970.81244.6247.29243.31188418
1720564800243.05-5.72-2.30247.48247.48243.04231513
1720478400248.773.491.42247.83250.39245.18186128
1720219200245.28-6.42-2.55250.17253.7244.47392632
1720040640251.70.390.16252.52255.49250.25141361
1719960000251.31-0.87-0.34252.01252.715249.895202705
1719873600252.180.920.37253255.05248.53273051
1719614400251.2600.00251.26251.26251.260
1719528000251.262.30.92249.39251.91245.64242141
1719441600248.962.20.89246.33250.4246.33191130
1719355200246.76-4.49-1.79250.05250.71244.7232830
1719268800251.252.551.03248.95253.1247.415250228
1719009600248.70.360.14249.87251.73246.3418878
1718923200248.34-4.02-1.59251.05252.12245.3387270957
1718750400252.36-4.78-1.86255.92256.82251.83236189
1718664000257.145.392.14251.11257.56939249211090
1718404800251.75-5.06-1.97253.26255.75249.34283083
1718318400256.81-6.77-2.57262.64265.11255.51223421
1718232000263.588.423.30263.91269.24261.33999361368
1718145600255.16-4.7-1.81258.62259.94253.15289237
1718059200259.861.760.68257.95999260.705255290370
1717800000258.1-1.86-0.72256263.43255.25286772
1717713600259.95999-4.65-1.76261.45266.37257.505354407
1717627200264.61-0.91-0.34265.33268.24260.9901308371
1717540800265.52-4.01-1.49271.57277.19262.33999400922
1717454400269.5299916.396.47256.57270.8251.085561014
1717195200253.141.350.54253.42254.68251.06176255
1717108800251.795.462.22247.54252.19246.64248189
1717022400246.33-10.75-4.18252.8256244.65292993
1716936000257.080.740.29256.57259.32254.77198899
1716590400256.339992.170.85255.76257254.59202078
1716504000254.17-5.21-2.01261.98261.98254.12229271
1716417600259.38-5.47-2.07263.87264.19258.52999211908
1716331200264.85-1.94-0.73265.6265.6263.32141689
1716244800266.79-1.67-0.62268.64999270.1264.02999204721
1715985600268.45999-0.49-0.18266.56269.77999265.89999185566
1715899200268.95-1.53-0.57270.45271.83267.5214069
1715812800270.48-4.47-1.63277.68277.95267.44355817
1715726400274.950.180.07279.82286.95999273.47297940
1715640000274.7710.513.98266.33999278.605266.33999244127
1715380800264.260.20.08265.45999267.5745262.11168526
1715294400264.064.061.56260.08999264.58999258.88164069
1715208000260-3.5-1.33261.04263.73258.37188983
1715121600263.51.190.45261.83267.44260.4866271827
1715035200262.318.833.48255.94262.56255217107
1714776000253.482.280.91255.84259.2252.5901192239
1714689600251.2-2.96-1.16256.85256.85250307158
1714603200254.16-0.22-0.09254.34260.63251.59266573
1714516800254.38-6.95-2.66257.25259.18253.66365308
1714430400261.33-1.39-0.53264.52999267.16260.5255865
1714171200262.724.991.94258265.2258399224
1714084800257.739.393.78244.1259.92243783728
1713998400248.34-16.15-6.11250261.48247.84710557

Your Recent History

Delayed Upgrade Clock