Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lithia Motors, Inc. Common Stock (NY:LAD)

331.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	340.00	344.17	330.48	331.05	281,936	-13.19(-3.83%)
Feb 06, 2026	333.13	347.34	330.70	344.24	257,561	+12.06(+3.63%)
Feb 05, 2026	337.30	342.66	330.58	332.18	240,921	-7.66(-2.25%)
Feb 04, 2026	332.94	341.47	331.49	339.84	234,479	+10.42(+3.16%)
Feb 03, 2026	328.25	339.17	327.57	329.42	200,519	+1.76(+0.54%)
Feb 02, 2026	321.28	327.82	321.07	327.66	270,580	+4.22(+1.30%)
Jan 30, 2026	325.14	331.00	320.78	323.44	415,531	-3.63(-1.11%)
Jan 29, 2026	324.60	327.49	319.87	327.07	295,786	-2.30(-0.70%)
Jan 28, 2026	328.21	331.11	324.48	329.37	270,363	+2.20(+0.67%)
Jan 27, 2026	324.19	328.88	321.82	327.17	187,531	+4.57(+1.42%)
Jan 26, 2026	322.44	325.62	320.00	322.60	172,553	+0.10(+0.03%)
Jan 23, 2026	331.55	334.29	319.89	322.50	213,725	-12.44(-3.71%)
Jan 22, 2026	341.00	344.42	332.30	334.94	211,443	-2.23(-0.66%)
Jan 21, 2026	329.38	339.76	329.38	337.17	208,205	+10.70(+3.28%)
Jan 20, 2026	325.16	329.48	322.87	326.47	207,399	-5.58(-1.68%)
Jan 16, 2026	332.50	337.69	330.00	332.05	169,174	-0.33(-0.10%)
Jan 15, 2026	332.55	334.33	326.99	332.38	166,573	-0.62(-0.19%)
Jan 14, 2026	338.50	341.12	329.31	333.00	185,613	-6.30(-1.86%)
Jan 13, 2026	331.28	339.66	328.36	339.30	220,026	+8.13(+2.45%)
Jan 12, 2026	333.91	338.03	329.52	331.17	224,195	-5.24(-1.56%)
Jan 09, 2026	332.56	338.01	328.13	336.41	253,830	+3.80(+1.14%)
Jan 08, 2026	325.00	335.72	325.00	332.61	222,875	+5.38(+1.64%)
Jan 07, 2026	327.26	329.47	322.48	327.23	228,296	+0.32(+0.10%)
Jan 06, 2026	325.10	329.08	324.19	326.91	273,288	-1.78(-0.54%)
Jan 05, 2026	330.52	332.92	322.70	328.69	349,489	-3.60(-1.08%)
Jan 02, 2026	334.08	334.08	328.30	332.29	206,051	-0.04(-0.01%)
Dec 31, 2025	335.77	336.88	331.15	332.33	167,045	-3.65(-1.09%)
Dec 30, 2025	338.37	340.10	335.50	335.98	151,379	-2.84(-0.84%)
Dec 29, 2025	343.57	345.20	337.63	338.82	134,674	-5.59(-1.62%)
Dec 26, 2025	342.03	346.75	340.25	344.41	108,363	-1.00(-0.29%)
Dec 24, 2025	342.18	347.77	342.18	345.41	63,760	+3.17(+0.93%)
Dec 23, 2025	343.14	344.81	341.07	342.24	149,676	-0.36(-0.11%)
Dec 22, 2025	343.87	347.18	341.70	342.60	132,575	-1.29(-0.38%)
Dec 19, 2025	337.94	344.52	336.59	343.89	742,416	+4.23(+1.25%)
Dec 18, 2025	345.91	349.42	339.32	339.66	219,828	-4.43(-1.29%)
Dec 17, 2025	343.15	347.36	341.56	344.09	235,072	+0.67(+0.20%)
Dec 16, 2025	346.24	349.93	340.22	343.42	244,133	-3.26(-0.94%)
Dec 15, 2025	345.83	348.54	340.14	346.68	366,241	+2.30(+0.67%)
Dec 12, 2025	360.00	360.00	343.18	344.38	255,507	-12.28(-3.44%)
Dec 11, 2025	353.21	360.56	349.49	356.66	344,027	+4.45(+1.26%)
Dec 10, 2025	332.32	352.69	332.32	352.21	403,369	+20.31(+6.12%)
Dec 09, 2025	323.01	332.42	323.01	331.90	256,309	+6.67(+2.05%)
Dec 08, 2025	328.31	330.91	324.90	325.23	353,397	-3.16(-0.96%)
Dec 05, 2025	325.42	331.77	323.50	328.39	237,299	+3.38(+1.04%)
Dec 04, 2025	325.08	328.20	323.03	325.01	229,243	-0.75(-0.23%)
Dec 03, 2025	319.07	327.50	316.88	325.76	583,171	+8.06(+2.54%)
Dec 02, 2025	322.45	325.28	317.29	317.70	289,488	-3.00(-0.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lithia Motors, Inc. Common Stock (NY:LAD)

Historical Prices