Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free LAD Stock Alerts
$258.10
-1.86 (-0.72%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Lithia Motors Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
-0.73%
3 Month
Performance
-10.44%
6 Month
Performance
-4.46%
Year-To-Date
Performance
-21.62%
1 Year
Performance
-0.25%
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 Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

LAD Stock Chart for Saturday, June, 8, 2024

LAD Chart by TradingView

Lithia Motors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$260.00$258.07
-0.74%		$263.25$255.25286,772 shs$7.07 billion
06/06/2024$264.65$260.00
-1.76%		$266.37$257.51354,407 shs$7.13 billion
06/05/2024$265.52$264.65
-0.33%		$268.24$260.99308,371 shs$7.25 billion
06/04/2024$269.53$265.52
-1.49%		$277.19$262.34400,841 shs$7.28 billion
06/03/2024$253.14$269.53
+6.47%		$270.80$251.09554,213 shs$6.94 billion
05/31/2024$252.02$253.09
+0.43%		$254.67$251.06176,199 shs$6.94 billion
05/30/2024$246.44$252.02
+2.26%		$252.19$247.50248,189 shs$6.91 billion
05/29/2024$257.08$246.44
-4.14%		$256.00$244.83292,993 shs$6.75 billion
05/28/2024$256.34$257.08
+0.29%		$259.32$254.77221,327 shs$7.05 billion
05/27/2024$256.34$256.34$257.00$254.59202,000 shs$7.03 billion
05/24/2024$254.39$255.95
+0.61%		$257.00$254.59202,053 shs$7.02 billion
05/23/2024$259.28$254.39
-1.89%		$259.95$254.12229,271 shs$6.97 billion
05/22/2024$264.85$259.28
-2.10%		$264.10$258.71211,908 shs$7.11 billion
05/21/2024$266.97$264.85
-0.79%		$265.60$263.32141,637 shs$7.26 billion
05/20/2024$268.46$266.97
-0.56%		$269.93$264.08204,721 shs$7.32 billion
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
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
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

Related Companies:
This page (NYSE:LAD) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored