Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free LAD Stock Alerts
$262.72
+4.99 (+1.94%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Lithia Motors Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
-12.67%
3 Month
Performance
-11.97%
6 Month
Performance
+10.88%
Year-To-Date
Performance
-20.21%
1 Year
Performance
+18.94%
Receive LAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lithia Motors and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

LAD Stock Chart for Sunday, April, 28, 2024

LAD Chart by TradingView

Lithia Motors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$257.73$262.72
+1.94%		$265.20$258.00399,219 shs$7.23 billion
04/25/2024$248.19$257.73
+3.84%		$259.92$243.00783,441 shs$7.10 billion
04/24/2024$264.58$248.19
-6.19%		$261.48$247.84710,557 shs$6.83 billion
04/23/2024$260.74$264.58
+1.47%		$267.25$262.00330,097 shs$7.28 billion
04/22/2024$261.00$260.74
-0.10%		$263.62$258.02296,803 shs$7.18 billion
04/19/2024$260.14$260.84
+0.27%		$264.04$258.35226,078 shs$7.18 billion
04/18/2024$261.20$260.14
-0.40%		$267.63$260.11449,156 shs$7.16 billion
04/17/2024$260.56$261.20
+0.24%		$263.10$258.14346,681 shs$7.19 billion
04/16/2024$258.02$260.56
+0.98%		$261.52$256.69218,171 shs$7.17 billion
04/15/2024$264.52$258.02
-2.46%		$267.58$258.00181,342 shs$7.10 billion
04/12/2024$266.44$264.47
-0.74%		$266.67$262.16139,007 shs$7.28 billion
04/11/2024$270.76$266.44
-1.60%		$268.67$260.64410,159 shs$7.34 billion
04/10/2024$279.00$270.76
-2.95%		$277.85$268.50281,699 shs$7.45 billion
04/09/2024$279.13$279.00
-0.05%		$282.05$278.68225,391 shs$7.68 billion
04/08/2024$277.00$279.13
+0.77%		$284.00$278.10212,067 shs$7.68 billion
04/05/2024$276.34$277.21
+0.31%		$277.75$274.50193,958 shs$7.63 billion
04/04/2024$284.88$276.34
-3.00%		$287.84$275.74242,872 shs$7.61 billion
04/03/2024$284.57$284.88
+0.11%		$286.56$280.84205,774 shs$7.84 billion
04/02/2024$295.86$284.57
-3.81%		$292.00$283.20256,878 shs$7.83 billion
04/01/2024$300.86$295.86
-1.66%		$304.13$294.92215,160 shs$8.14 billion
03/29/2024$300.82$300.86
+0.01%		$308.51$300.64285,813 shs$8.28 billion
03/28/2024$303.39$300.82
-0.85%		$308.50$300.76285,812 shs$8.28 billion
03/27/2024$299.41$303.39
+1.33%		$307.44$300.73232,667 shs$8.35 billion
03/26/2024$297.18$299.41
+0.75%		$302.54$295.13157,211 shs$8.24 billion
03/25/2024$298.72$297.18
-0.52%		$302.94$296.72161,794 shs$8.18 billion
03/22/2024$304.45$298.72
-1.88%		$306.90$297.63186,529 shs$8.22 billion
03/21/2024$294.47$304.45
+3.39%		$307.05$296.62210,937 shs$8.38 billion
03/20/2024$284.91$294.47
+3.36%		$294.95$284.73173,283 shs$8.11 billion
03/19/2024$283.66$284.91
+0.44%		$285.22$281.96183,882 shs$7.84 billion
03/18/2024$281.96$283.66
+0.60%		$287.05$279.96183,301 shs$7.81 billion
03/15/2024$282.80$281.95
-0.30%		$287.06$281.40340,787 shs$7.76 billion
03/14/2024$289.21$282.80
-2.22%		$291.32$277.83250,458 shs$7.79 billion
03/13/2024$286.09$289.21
+1.09%		$292.45$286.22269,956 shs$7.96 billion
03/12/2024$283.22$286.09
+1.01%		$287.37$281.69263,494 shs$7.88 billion
03/11/2024$288.46$283.22
-1.82%		$290.46$281.89306,140 shs$7.80 billion
03/08/2024$291.23$288.19
-1.04%		$298.82$287.48205,842 shs$7.93 billion
03/07/2024$294.28$291.23
-1.04%		$298.83$290.24198,328 shs$8.02 billion
03/06/2024$295.88$294.28
-0.54%		$298.53$291.84133,387 shs$8.10 billion
03/05/2024$297.29$295.88
-0.47%		$299.85$294.15130,217 shs$8.15 billion
03/04/2024$299.70$297.29
-0.80%		$303.05$296.94184,703 shs$8.18 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$299.13$299.34
+0.07%		$301.81$294.22142,549 shs$8.24 billion
02/29/2024$290.49$299.13
+2.97%		$299.79$295.00158,410 shs$8.23 billion
02/28/2024$293.75$290.49
-1.11%		$293.40$289.09113,413 shs$7.99 billion
02/27/2024$287.16$293.75
+2.29%		$297.01$290.97135,796 shs$8.08 billion
02/26/2024$288.51$287.16
-0.47%		$289.73$285.31138,602 shs$7.90 billion
02/23/2024$285.72$288.45
+0.96%		$292.35$284.77120,757 shs$7.94 billion
02/22/2024$281.41$285.72
+1.53%		$287.75$282.28196,168 shs$7.86 billion
02/21/2024$283.22$281.41
-0.64%		$285.76$279.67272,000 shs$7.74 billion
02/20/2024$291.81$283.22
-2.94%		$288.27$281.70223,664 shs$7.79 billion
02/19/2024$291.81$291.81$302.87$291.75199,200 shs$8.03 billion
02/16/2024$304.31$291.88
-4.08%		$302.72$291.78199,280 shs$8.03 billion
02/15/2024$303.54$304.31
+0.25%		$309.43$298.68262,638 shs$8.37 billion
02/14/2024$298.91$303.54
+1.55%		$308.61$280.00396,122 shs$8.35 billion
02/13/2024$310.20$298.91
-3.64%		$303.97$295.35269,756 shs$8.23 billion
02/12/2024$303.09$310.20
+2.35%		$314.21$303.24194,705 shs$8.54 billion
02/09/2024$292.75$303.09
+3.53%		$304.04$293.11184,858 shs$8.34 billion
02/08/2024$290.33$292.75
+0.83%		$295.64$288.50212,018 shs$8.06 billion
02/07/2024$292.25$290.33
-0.66%		$297.31$289.56164,862 shs$7.99 billion
02/06/2024$291.97$292.25
+0.10%		$294.23$289.42166,939 shs$8.04 billion
02/05/2024$297.68$291.97
-1.92%		$296.79$289.86284,199 shs$8.04 billion
02/02/2024$304.53$297.64
-2.26%		$304.17$294.64280,287 shs$8.19 billion
02/01/2024$294.75$304.53
+3.32%		$305.68$293.03245,041 shs$8.38 billion
01/31/2024$306.62$294.75
-3.87%		$307.06$293.15341,883 shs$8.11 billion
01/30/2024$310.29$306.62
-1.18%		$313.77$306.39176,206 shs$8.44 billion
01/29/2024$298.44$310.29
+3.97%		$310.30$297.67216,075 shs$8.54 billion

Related Companies:
This page (NYSE:LAD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry