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

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

303.75 +7.81 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	300.90	305.73	298.31	303.75	308,493	+7.81(+2.64%)
May 07, 2025	299.93	302.09	293.68	295.94	198,376	-1.14(-0.38%)
May 06, 2025	295.91	299.32	293.58	297.08	146,843	-1.36(-0.46%)
May 05, 2025	294.91	300.00	292.97	298.44	187,596	+1.94(+0.65%)
May 02, 2025	295.65	299.90	293.57	296.50	320,521	+2.73(+0.93%)
May 01, 2025	296.59	299.27	291.64	293.77	276,670	+1.01(+0.34%)
Apr 30, 2025	288.22	293.17	280.95	292.76	489,589	+0.36(+0.12%)
Apr 29, 2025	287.75	294.01	283.88	292.40	602,332	+1.59(+0.55%)
Apr 28, 2025	293.68	296.48	288.53	290.81	568,819	-2.06(-0.70%)
Apr 25, 2025	292.22	298.31	288.16	292.87	508,177	+0.70(+0.24%)
Apr 24, 2025	278.68	293.64	278.68	292.17	480,461	+13.88(+4.99%)
Apr 23, 2025	286.58	302.19	277.19	278.29	763,975	-17.16(-5.81%)
Apr 22, 2025	288.63	297.57	288.00	295.45	348,377	+11.63(+4.10%)
Apr 21, 2025	285.52	286.00	278.60	283.82	282,481	-4.73(-1.64%)
Apr 17, 2025	286.88	293.00	284.31	288.55	255,861	+5.40(+1.91%)
Apr 16, 2025	283.73	288.58	278.31	283.15	221,187	-7.73(-2.66%)
Apr 15, 2025	291.82	293.94	284.88	290.88	179,007	-0.10(-0.03%)
Apr 14, 2025	294.44	301.62	282.70	290.98	501,515	-0.59(-0.20%)
Apr 11, 2025	289.50	298.37	285.94	291.57	514,559	-0.94(-0.32%)
Apr 10, 2025	292.99	295.09	278.75	292.51	420,379	-11.24(-3.70%)
Apr 09, 2025	269.43	312.27	267.09	303.75	617,418	+31.81(+11.70%)
Apr 08, 2025	289.32	293.00	266.90	271.94	399,168	-7.75(-2.77%)
Apr 07, 2025	271.35	289.50	264.00	279.69	459,069	-2.37(-0.84%)
Apr 04, 2025	269.30	287.98	262.10	282.06	583,801	-0.26(-0.09%)
Apr 03, 2025	288.91	290.96	278.00	282.32	451,035	-23.80(-7.77%)
Apr 02, 2025	291.99	306.81	291.99	306.12	208,184	+9.29(+3.13%)
Apr 01, 2025	292.56	297.17	290.03	296.83	379,742	+3.29(+1.12%)
Mar 31, 2025	284.62	294.49	280.69	293.54	470,574	+3.66(+1.26%)
Mar 28, 2025	293.22	293.51	286.57	289.88	313,905	-5.89(-1.99%)
Mar 27, 2025	304.52	304.52	292.00	295.77	441,401	-11.60(-3.77%)
Mar 26, 2025	320.51	320.51	303.89	307.37	267,532	-12.01(-3.76%)
Mar 25, 2025	318.92	320.10	313.62	319.38	291,441	-0.58(-0.18%)
Mar 24, 2025	312.00	321.26	309.61	319.96	319,083	+13.75(+4.49%)
Mar 21, 2025	299.47	306.67	297.59	306.21	295,517	+1.19(+0.39%)
Mar 20, 2025	304.12	309.59	304.12	305.02	142,962	-1.70(-0.55%)
Mar 19, 2025	299.25	308.79	295.40	306.72	265,118	+8.53(+2.86%)
Mar 18, 2025	301.52	302.80	294.49	298.19	214,252	-4.63(-1.53%)
Mar 17, 2025	296.00	304.93	296.00	302.82	269,292	+7.31(+2.47%)
Mar 14, 2025	287.67	296.11	285.08	295.51	517,499	+9.92(+3.47%)
Mar 13, 2025	297.14	301.41	282.56	285.59	400,326	-13.01(-4.36%)
Mar 12, 2025	295.16	301.56	294.17	298.60	425,762	+6.75(+2.31%)
Mar 11, 2025	291.94	295.72	284.29	291.85	499,669	-1.78(-0.61%)
Mar 10, 2025	302.50	302.50	289.76	293.63	364,463	-11.33(-3.72%)
Mar 07, 2025	310.79	314.35	297.59	304.96	283,127	-6.71(-2.15%)
Mar 06, 2025	312.44	319.26	311.55	311.67	299,675	-4.73(-1.50%)
Mar 05, 2025	317.30	317.85	309.58	316.40	746,355	-1.16(-0.36%)
Mar 04, 2025	323.99	323.99	310.02	317.56	534,401	-7.19(-2.21%)

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