LAD - LITHIA MOTORS INC
285.59
-13.010 -4.555%
Share volume: 399,270
Last Updated: 03-13-2025
Retail/Retail – Automotive Dealers And Gas Stations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$298.60
-13.01
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $297.14 | $297.14 | $301.41 | $301.41 | $282.56 | $282.56 | $285.59 | $285.59 | 399,270 | $399,270.00 |
| 03-12-2025 | $295.16 | $295.16 | $301.57 | $301.57 | $294.17 | $294.17 | $298.60 | $298.60 | 425,762 | $425,762.00 |
| 03-11-2025 | $291.94 | $291.94 | $295.72 | $295.72 | $284.29 | $284.29 | $291.85 | $291.85 | 499,671 | $499,671.00 |
| 03-10-2025 | $302.50 | $302.50 | $302.50 | $302.50 | $289.76 | $289.76 | $293.63 | $293.63 | 364,463 | $364,463.00 |
| 03-07-2025 | $310.79 | $310.79 | $314.35 | $314.35 | $297.59 | $297.59 | $304.96 | $304.96 | 283,127 | $283,127.00 |
| 03-06-2025 | $312.97 | $312.97 | $319.80 | $319.80 | $312.08 | $312.08 | $312.20 | $312.20 | 299,188 | $299,188.00 |
| 03-05-2025 | $317.84 | $317.84 | $318.40 | $318.40 | $310.11 | $310.11 | $316.94 | $316.94 | 745,088 | $745,088.00 |
| 03-04-2025 | $324.54 | $324.54 | $324.54 | $324.54 | $310.55 | $310.55 | $318.10 | $318.10 | 533,494 | $533,494.00 |
| 03-03-2025 | $345.19 | $345.19 | $347.57 | $347.57 | $323.70 | $323.70 | $325.30 | $325.30 | 394,072 | $394,072.00 |
| 02-28-2025 | $343.84 | $343.84 | $346.77 | $346.77 | $340.42 | $340.42 | $344.44 | $344.44 | 379,913 | $379,314.00 |