Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free LAD Stock Alerts
$268.46
-0.49 (-0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Lithia Motors Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
+3.20%
3 Month
Performance
-8.00%
6 Month
Performance
-1.08%
Year-To-Date
Performance
-18.47%
1 Year
Performance
+17.92%
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 InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

LAD Stock Chart for Saturday, May, 18, 2024

LAD Chart by TradingView

Lithia Motors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$269.02$268.34
-0.25%		$269.78$265.95185,566 shs$7.36 billion
05/16/2024$270.69$269.02
-0.62%		$271.79$267.50214,069 shs$7.37 billion
05/15/2024$274.73$270.69
-1.47%		$277.95$267.66355,817 shs$7.42 billion
05/14/2024$274.77$274.73
-0.01%		$285.82$273.47297,940 shs$7.53 billion
05/13/2024$264.26$274.77
+3.98%		$278.61$266.34243,854 shs$7.53 billion
05/10/2024$264.12$264.45
+0.12%		$267.57$262.11168,526 shs$7.25 billion
05/09/2024$260.00$264.12
+1.58%		$264.59$258.88164,169 shs$7.24 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:LAD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society