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)

350.51 -6.09 (-1.71%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	355.10	355.10	349.37	350.51	157,979	-6.09(-1.71%)
Jul 10, 2025	350.99	358.80	350.00	356.60	154,453	+6.51(+1.86%)
Jul 09, 2025	348.14	351.92	346.20	350.09	195,494	+4.49(+1.30%)
Jul 08, 2025	348.24	350.56	345.07	345.60	213,716	-0.62(-0.18%)
Jul 07, 2025	348.75	353.00	344.51	346.22	194,139	-6.68(-1.89%)
Jul 03, 2025	351.79	356.61	350.89	352.90	81,265	+1.01(+0.29%)
Jul 02, 2025	345.00	353.08	342.33	351.89	272,777	+8.19(+2.38%)
Jul 01, 2025	337.13	348.14	331.19	343.70	241,727	+5.88(+1.74%)
Jun 30, 2025	331.10	338.10	329.31	337.82	245,442	+2.18(+0.65%)
Jun 27, 2025	331.85	336.54	328.52	335.64	330,478	+5.87(+1.78%)
Jun 26, 2025	331.69	334.43	324.58	329.77	167,442	-1.60(-0.48%)
Jun 25, 2025	339.15	339.15	331.37	331.37	175,653	-7.98(-2.35%)
Jun 24, 2025	336.98	343.15	335.76	339.35	200,494	+3.62(+1.08%)
Jun 23, 2025	329.38	337.27	325.97	335.73	180,093	+3.54(+1.07%)
Jun 20, 2025	330.94	332.76	328.14	332.19	335,894	+5.23(+1.60%)
Jun 18, 2025	326.42	329.83	324.51	326.96	208,442	-0.19(-0.06%)
Jun 17, 2025	330.27	331.72	325.00	327.15	167,422	-4.65(-1.40%)
Jun 16, 2025	329.62	332.81	326.12	331.80	143,241	+7.89(+2.44%)
Jun 13, 2025	323.80	328.60	321.26	323.91	187,732	-5.13(-1.56%)
Jun 12, 2025	333.28	335.86	327.74	329.04	220,274	-7.86(-2.33%)
Jun 11, 2025	337.27	339.56	334.10	336.90	278,918	+0.15(+0.04%)
Jun 10, 2025	327.12	338.45	322.78	336.75	288,518	+13.19(+4.08%)
Jun 09, 2025	322.52	325.82	321.68	323.56	298,082	+2.41(+0.75%)
Jun 06, 2025	322.08	322.08	317.78	321.15	194,805	+3.79(+1.19%)
Jun 05, 2025	316.00	319.63	313.27	317.36	243,767	+1.00(+0.32%)
Jun 04, 2025	318.78	318.83	312.96	316.36	213,561	-3.72(-1.16%)
Jun 03, 2025	313.16	320.17	311.70	320.08	204,087	+6.33(+2.02%)
Jun 02, 2025	314.19	318.20	306.39	313.75	233,511	-3.16(-1.00%)
May 30, 2025	312.83	318.35	311.91	316.91	347,935	+2.66(+0.85%)
May 29, 2025	315.12	317.21	310.85	314.25	249,978	+0.38(+0.12%)
May 28, 2025	317.79	318.59	313.65	313.87	254,983	-2.01(-0.64%)
May 27, 2025	315.36	316.86	311.00	315.88	211,466	+4.43(+1.42%)
May 23, 2025	303.08	311.92	301.54	311.45	239,428	+3.87(+1.26%)
May 22, 2025	305.59	310.22	304.07	307.58	344,515	+1.92(+0.63%)
May 21, 2025	315.83	315.83	305.25	305.66	361,647	-13.29(-4.17%)
May 20, 2025	320.17	323.80	317.24	318.95	272,323	-3.14(-0.97%)
May 19, 2025	319.08	323.78	319.08	322.09	328,245	-1.49(-0.46%)
May 16, 2025	320.18	324.47	317.84	323.58	167,340	+3.16(+0.99%)
May 15, 2025	321.20	323.49	319.00	320.42	259,894	-2.69(-0.83%)
May 14, 2025	323.55	326.96	317.60	323.11	237,568	-2.46(-0.76%)
May 13, 2025	324.85	329.24	322.00	325.57	221,491	+3.78(+1.17%)
May 12, 2025	320.60	329.26	318.01	321.79	285,479	+16.14(+5.28%)
May 09, 2025	305.30	308.74	302.00	305.65	191,036	+2.45(+0.81%)
May 08, 2025	300.36	305.18	297.76	303.20	309,052	+7.80(+2.64%)
May 07, 2025	299.39	301.54	293.15	295.40	198,735	-1.14(-0.38%)
May 06, 2025	295.37	298.78	293.05	296.54	147,109	-1.36(-0.46%)
May 05, 2025	294.38	299.46	292.44	297.90	187,936	+1.94(+0.65%)
May 02, 2025	295.12	299.36	293.04	295.96	321,102	+2.73(+0.93%)

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 following
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