Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free LAD Stock Alerts
$263.84
+2.97 (+1.14%)
(As of 09:54 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Lithia Motors Stock Price Performance

5 Day
Performance
+1.42%
1 Month
Performance
-11.68%
3 Month
Performance
-12.85%
6 Month
Performance
+4.46%
Year-To-Date
Performance
-19.87%
1 Year
Performance
+16.14%
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 DTI
Here’s how to start a “Weekend Side Hustle” from your sofa
Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand.
Weekend after weekend!

LAD Stock Chart for Tuesday, April, 23, 2024

LAD Chart by TradingView

Lithia Motors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
01/26/2024$297.98$298.44
+0.15%		$304.34$297.68152,826 shs$8.21 billion
01/25/2024$294.87$297.98
+1.05%		$299.09$294.80253,946 shs$8.20 billion
01/24/2024$302.73$294.87
-2.60%		$305.50$293.45117,069 shs$8.11 billion
01/23/2024$303.76$302.73
-0.34%		$306.08$299.89103,083 shs$8.33 billion
01/22/2024$296.74$303.76
+2.37%		$304.29$297.9879,386 shs$8.36 billion

Related Companies:
This page (NYSE:LAD) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals