Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free LAD Stock Alerts
$260.00
-3.50 (-1.33%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Lithia Motors Stock Price Performance

5 Day
Performance
+2.57%
1 Month
Performance
-6.81%
3 Month
Performance
-14.22%
6 Month
Performance
+2.22%
Year-To-Date
Performance
-21.04%
1 Year
Performance
+18.65%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

LAD Stock Chart for Thursday, May, 9, 2024

LAD Chart by TradingView

Lithia Motors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$263.46$260.00
-1.31%		$263.73$258.37188,983 shs$7.13 billion
05/07/2024$262.33$263.46
+0.43%		$267.44$260.49271,826 shs$7.22 billion
05/06/2024$253.48$262.33
+3.49%		$262.56$255.99217,107 shs$7.19 billion
05/03/2024$251.20$253.48
+0.91%		$259.20$252.59192,231 shs$6.98 billion
05/02/2024$253.99$251.20
-1.10%		$256.85$250.00307,128 shs$6.92 billion
05/01/2024$254.53$253.99
-0.21%		$260.63$251.72266,133 shs$6.99 billion
04/30/2024$261.35$254.53
-2.61%		$259.18$253.66365,302 shs$7.01 billion
04/29/2024$262.72$261.35
-0.52%		$267.16$260.63255,865 shs$7.19 billion
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NYSE:LAD) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing