Get the Stockscreener App
262.72
1.94%
+4.99
Lithia Motors, Inc. Stock (LAD) Price History
The historical daily chart and data for Lithia Motors, Inc. stock (LAD), show that the latest closing stock price as of April 26, 2024, is $262.72.
- Lithia Motors, Inc. all-time high stock price is $417.98, occurred on March 17, 2021.
- The lowest Lithia Motors, Inc. stock price recorded was $53.57 on February 03, 2014. Since then, Lithia Motors, Inc.'s stock price has risen over 390.42% to $262.72 now.
- The 52-week high stock price for LAD is $331.96, representing a 26.36% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for LAD is $206.69, indicating a -21.33% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Lithia Motors, Inc. (LAD) stock in the beginning of 2023 was $297.39. The stock closed the year at $204.74, a loss of over -31.15% for the year.
The table below shows more information about LAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $265.2 | $258.0 | $7.20 | 396,367.0 | +1.94% |
| Apr 25, 2024 | $259.9 | $243.0 | $16.92 | 783,628.0 | +3.78% |
| Apr 24, 2024 | $261.5 | $247.8 | $13.64 | 686,453.0 | -6.11% |
| Apr 23, 2024 | $267.2 | $262.5 | $4.74 | 323,330.0 | +1.39% |
| Apr 22, 2024 | $263.6 | $258.0 | $5.60 | 295,436.0 | -0.05% |
| Apr 19, 2024 | $264.5 | $258.4 | $6.13 | 218,932.0 | +0.25% |
| Apr 18, 2024 | $267.6 | $260.1 | $7.52 | 447,941.0 | -0.23% |
| Apr 17, 2024 | $263.1 | $258.1 | $4.96 | 342,838.0 | +0.24% |
| Apr 16, 2024 | $261.6 | $256.7 | $4.86 | 215,688.0 | +0.89% |
| Apr 15, 2024 | $267.9 | $258.0 | $9.87 | 181,338.0 | -2.45% |
| Apr 12, 2024 | $266.7 | $262.2 | $4.51 | 139,007.0 | -0.72% |
| Apr 11, 2024 | $268.7 | $260.6 | $8.04 | 410,159.0 | -1.41% |
| Apr 10, 2024 | $277.9 | $268.5 | $9.35 | 281,699.0 | -3.17% |
| Apr 09, 2024 | $282.1 | $278.7 | $3.37 | 225,391.0 | -0.04% |
| Apr 08, 2024 | $284.0 | $278.1 | $5.90 | 181,735.0 | +0.81% |
| Apr 05, 2024 | $277.5 | $274.5 | $2.99 | 193,958.0 | +0.24% |
| Apr 04, 2024 | $287.8 | $275.7 | $12.10 | 242,888.0 | -3.00% |
| Apr 03, 2024 | $286.6 | $280.8 | $5.72 | 205,794.0 | +0.10% |
| Apr 02, 2024 | $292.0 | $283.2 | $8.80 | 256,878.0 | -3.78% |
| Apr 01, 2024 | $304.1 | $294.9 | $9.21 | 215,160.0 | -1.69% |
Lithia Motors, Inc. Stock (LAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lithia Motors, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lithia Motors, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lithia Motors, Inc. Stock (LAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $304.1 | $243.0 | $61.13 | 6,640,987.0 | -12.68% |
| Mar, 2024 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| Feb, 2024 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| Jan, 2024 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
Lithia Motors, Inc. Stock (LAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| Nov, 2023 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| Oct, 2023 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| Sep, 2023 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| Aug, 2023 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| Jul, 2023 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| Jun, 2023 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| May, 2023 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| Apr, 2023 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| Mar, 2023 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| Feb, 2023 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| Jan, 2023 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
Lithia Motors, Inc. Stock (LAD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $241.4 | $185.0 | $56.40 | 7,920,929.0 | -14.45% |
| Nov, 2022 | $249.7 | $196.0 | $53.69 | 9,457,064.0 | +20.77% |
| Oct, 2022 | $226.7 | $180.0 | $46.67 | 12,072,226.0 | -7.64% |
| Sep, 2022 | $265.8 | $209.0 | $56.81 | 8,376,271.0 | -19.17% |
| Aug, 2022 | $287.1 | $260.3 | $26.83 | 6,398,721.0 | +0.06% |
| Jul, 2022 | $298.5 | $249.2 | $49.32 | 6,769,122.0 | -3.47% |
| Jun, 2022 | $314.8 | $252.6 | $62.27 | 5,778,970.0 | -9.74% |
| May, 2022 | $309.9 | $272.2 | $37.73 | 8,696,723.0 | +7.54% |
| Apr, 2022 | $322.2 | $275.9 | $46.31 | 7,995,392.0 | -5.66% |
| Mar, 2022 | $349.6 | $299.4 | $50.17 | 5,826,101.0 | -11.94% |
| Feb, 2022 | $341.4 | $278.8 | $62.63 | 7,280,222.0 | +16.67% |
| Jan, 2022 | $312.9 | $278.9 | $34.00 | 7,902,411.0 | -1.62% |
5.92%
0.04%
Cap:
|
Volume (24h):