Lithia Motors

LAD
🏛️ usa →
316.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 201.25 206.15 201.22 204.74 0.2M
2022-12-29 198.19 204.08 198.13 203.44 0.2M
2022-12-28 200.81 202.50 194.26 196.02 0.2M
2022-12-27 202.07 202.17 199.16 200.20 0.2M
2022-12-23 196.03 202.11 194.96 201.88 0.3M
2022-12-22 186.29 195.49 185.00 195.38 0.6M
2022-12-21 195.82 196.71 191.23 194.04 0.4M
2022-12-20 197.10 199.75 192.33 192.56 0.5M
2022-12-19 211.41 212.91 199.38 199.87 0.5M
2022-12-16 217.01 220.04 211.58 212.32 0.6M
2022-12-15 221.04 222.77 216.89 219.34 0.4M
2022-12-14 219.15 225.54 217.38 224.57 0.4M
2022-12-13 226.50 226.93 218.09 220.23 0.4M
2022-12-12 219.00 223.46 216.48 220.06 0.4M
2022-12-09 218.96 221.69 217.60 219.12 0.3M
2022-12-08 222.37 223.99 218.83 221.47 0.4M
2022-12-07 225.00 230.59 222.30 222.63 0.3M
2022-12-06 218.47 226.95 217.07 226.75 0.5M
2022-12-05 227.69 228.12 216.90 218.42 0.4M
2022-12-02 233.55 235.38 227.30 229.07 0.5M
2022-12-01 239.68 241.40 234.68 235.34 0.2M
2022-11-30 235.00 240.18 230.80 239.31 0.4M
2022-11-29 229.77 237.57 229.25 235.85 0.3M
2022-11-28 227.24 230.06 227.00 228.20 0.3M
2022-11-25 225.75 230.78 225.65 229.72 0.1M
2022-11-23 223.98 227.84 222.38 227.14 0.2M
2022-11-22 222.20 227.50 221.16 224.76 0.3M
2022-11-21 225.19 226.54 219.09 220.38 0.4M
2022-11-18 237.82 237.82 224.40 227.81 0.5M
2022-11-17 232.35 235.01 227.55 234.66 0.4M
2022-11-16 236.49 237.11 229.46 237.00 0.4M
2022-11-15 248.92 249.69 238.79 240.43 0.3M
2022-11-14 238.00 242.85 236.25 240.00 0.4M
2022-11-11 233.49 242.45 232.11 240.16 0.6M
2022-11-10 220.93 233.03 218.73 231.33 1.5M
2022-11-09 209.24 213.03 208.27 209.62 0.5M
2022-11-08 205.03 212.23 201.13 211.02 0.5M
2022-11-07 200.40 206.03 196.65 204.56 0.4M
2022-11-04 205.62 207.95 196.00 199.06 0.3M
2022-11-03 199.39 206.44 198.61 201.99 0.3M
2022-11-02 208.66 212.78 201.65 202.39 0.5M
2022-11-01 208.04 214.90 204.30 210.94 0.7M
2022-10-31 202.78 203.51 196.90 198.15 0.4M
2022-10-28 206.03 209.61 201.59 203.62 0.5M
2022-10-27 200.92 215.08 200.92 206.67 0.6M
2022-10-26 197.86 203.40 195.49 199.84 0.4M
2022-10-25 194.44 201.70 194.44 198.13 0.5M
2022-10-24 186.10 194.72 184.55 193.42 0.7M
2022-10-21 180.81 188.77 180.00 185.63 0.9M
2022-10-20 193.22 197.86 181.63 183.09 0.9M
2022-10-19 204.69 208.99 190.00 194.21 1.0M
2022-10-18 209.32 212.33 203.87 207.36 0.6M
2022-10-17 210.08 211.17 204.65 204.78 0.5M
2022-10-14 223.34 224.28 207.24 207.61 0.4M
2022-10-13 211.97 221.71 209.74 220.12 0.3M
2022-10-12 212.42 220.41 208.32 216.08 0.6M
2022-10-11 202.16 211.10 200.64 210.84 0.7M
2022-10-10 204.00 209.19 202.45 202.88 0.5M
2022-10-07 209.00 210.60 204.00 205.33 0.6M
2022-10-06 216.20 217.67 209.00 211.35 0.5M
2022-10-05 217.13 219.22 211.85 217.25 1.1M
2022-10-04 224.53 226.67 219.95 222.43 0.3M
2022-10-03 217.92 223.73 216.63 220.03 0.3M
2022-09-30 215.46 223.94 213.79 214.55 0.4M
2022-09-29 220.01 221.00 209.00 215.65 0.8M
2022-09-28 226.29 233.57 226.29 231.82 0.3M
2022-09-27 225.82 227.17 222.07 225.85 0.3M
2022-09-26 228.58 230.84 222.48 223.11 0.3M
2022-09-23 222.52 229.14 220.40 228.94 0.3M
2022-09-22 226.47 230.28 223.94 226.26 0.3M
2022-09-21 232.26 234.44 226.02 226.43 0.5M
2022-09-20 236.62 236.62 226.62 230.22 0.4M
2022-09-19 235.63 241.85 235.63 239.25 0.3M
2022-09-16 237.61 240.88 235.20 238.08 1.1M
2022-09-15 243.49 246.04 239.50 241.66 0.3M
2022-09-14 243.01 243.31 233.87 243.08 0.4M
2022-09-13 251.06 252.64 242.00 242.33 0.3M
2022-09-12 260.33 265.18 258.45 259.88 0.3M
2022-09-09 251.41 257.83 249.76 257.04 0.3M
2022-09-08 246.83 253.66 243.14 251.62 0.3M
2022-09-07 247.20 251.57 243.46 249.60 0.4M
2022-09-06 254.84 254.84 242.87 247.20 0.5M
2022-09-02 261.06 261.06 253.37 254.51 0.3M
2022-09-01 264.42 265.81 256.06 259.26 0.4M
2022-08-31 269.32 269.52 264.00 265.44 0.3M
2022-08-30 278.86 278.86 267.39 270.08 0.2M
2022-08-29 276.70 278.88 274.08 276.30 0.2M
2022-08-26 287.10 287.10 277.64 278.01 0.3M
2022-08-25 274.60 285.21 274.55 285.05 0.3M
2022-08-24 267.80 276.54 266.56 274.00 0.3M
2022-08-23 270.05 274.64 269.04 269.36 0.2M
2022-08-22 268.83 269.64 263.77 268.09 0.3M
2022-08-19 267.14 270.16 265.87 269.33 0.3M
2022-08-18 270.00 271.35 266.85 269.82 0.2M
2022-08-17 274.01 276.97 266.38 269.91 0.3M
2022-08-16 265.26 282.23 264.24 277.88 0.5M
2022-08-15 265.00 265.53 260.27 264.25 0.4M
2022-08-12 272.07 273.67 265.55 266.50 0.4M
2022-08-11 271.84 278.29 270.81 271.85 0.2M
2022-08-10 273.14 273.82 267.50 268.97 0.3M
2022-08-09 273.22 273.22 263.36 265.94 0.2M
2022-08-08 274.33 280.00 273.00 273.42 0.3M
2022-08-05 265.75 273.16 265.75 272.49 0.2M
2022-08-04 270.06 274.58 268.30 269.45 0.2M
2022-08-03 268.13 272.72 265.01 271.39 0.3M
2022-08-02 268.22 272.15 265.50 265.70 0.3M
2022-08-01 263.33 271.82 262.60 270.62 0.2M
2022-07-29 259.46 266.66 257.72 265.28 0.2M
2022-07-28 255.05 259.75 250.16 259.56 0.2M
2022-07-27 257.37 257.37 249.20 255.70 0.3M
2022-07-26 251.87 261.76 250.44 255.27 0.5M
2022-07-25 266.23 267.01 254.44 255.43 0.5M
2022-07-22 271.00 274.73 261.87 264.47 0.4M
2022-07-21 276.05 277.72 265.59 271.40 0.6M
2022-07-20 275.00 287.38 275.00 279.52 1.0M
2022-07-19 289.77 298.52 288.71 295.56 0.4M
2022-07-18 285.30 291.78 281.20 283.83 0.3M
2022-07-15 279.23 284.49 275.05 280.97 0.3M
2022-07-14 270.68 274.73 269.22 273.33 0.3M
2022-07-13 273.71 277.94 271.00 277.52 0.3M
2022-07-12 276.20 283.78 275.67 277.77 0.4M
2022-07-11 280.00 283.76 274.12 275.52 0.2M
2022-07-08 288.02 289.14 280.31 281.10 0.2M
2022-07-07 277.32 289.20 277.32 288.00 0.2M
2022-07-06 283.73 288.21 271.95 275.79 0.2M
2022-07-05 273.52 286.48 271.00 285.68 0.3M
2022-07-01 274.30 284.39 272.52 279.83 0.2M
2022-06-30 282.06 282.13 269.40 274.81 0.2M
2022-06-29 285.50 289.59 281.38 286.66 0.2M
2022-06-28 294.91 299.17 282.75 285.66 0.3M
2022-06-27 289.75 293.02 283.72 290.36 0.3M
2022-06-24 278.10 290.55 278.10 289.91 0.4M
2022-06-23 272.71 278.21 271.00 277.42 0.2M
2022-06-22 259.51 272.06 259.24 271.27 0.2M
2022-06-21 274.68 276.11 263.77 264.17 0.3M
2022-06-17 257.01 272.07 255.02 270.11 0.8M
2022-06-16 276.81 277.21 252.56 254.52 0.5M
2022-06-15 282.88 288.85 279.81 284.47 0.2M
2022-06-14 277.98 286.00 277.45 280.13 0.2M
2022-06-13 286.05 286.05 274.86 276.42 0.3M
2022-06-10 303.96 309.96 290.42 293.80 0.3M
2022-06-09 306.89 313.75 304.02 311.12 0.2M
2022-06-08 306.89 314.83 303.52 304.26 0.2M
2022-06-07 302.12 309.62 299.55 308.28 0.2M
2022-06-06 299.73 310.97 295.25 308.29 0.2M
2022-06-03 299.89 301.09 292.36 297.87 0.2M
2022-06-02 301.22 306.09 297.96 303.67 0.1M
2022-06-01 307.24 307.24 295.47 299.95 0.2M
2022-05-31 303.87 306.03 299.66 304.47 0.3M
2022-05-27 303.12 307.10 302.38 306.10 0.2M
2022-05-26 298.64 305.49 291.38 302.63 0.3M
2022-05-25 277.62 294.99 277.62 292.78 0.3M
2022-05-24 279.35 281.09 275.00 280.49 0.5M
2022-05-23 285.71 286.06 274.66 281.81 0.5M
2022-05-20 284.39 286.01 276.72 284.52 0.5M
2022-05-19 287.54 290.46 283.30 283.87 0.4M
2022-05-18 304.77 305.18 288.28 290.31 0.4M
2022-05-17 302.33 309.47 301.95 309.20 0.2M
2022-05-16 298.16 304.00 293.33 297.59 0.3M
2022-05-13 284.54 301.03 283.56 299.28 0.4M
2022-05-12 275.00 282.41 273.69 280.98 0.5M
2022-05-11 277.99 286.63 273.81 277.22 0.6M
2022-05-10 287.73 288.16 272.20 278.36 0.7M
2022-05-09 293.17 296.67 285.80 286.11 0.5M
2022-05-06 296.74 302.08 293.12 296.84 0.4M
2022-05-05 304.83 306.48 294.00 297.70 0.3M
2022-05-04 301.52 309.93 296.70 309.33 0.4M
2022-05-03 289.28 302.89 289.28 301.53 0.4M
2022-05-02 284.97 291.69 281.89 291.16 0.6M
2022-04-29 285.75 291.15 282.25 283.13 0.3M
2022-04-28 282.46 288.47 277.52 286.95 0.3M
2022-04-27 282.45 286.40 275.86 278.90 0.4M
2022-04-26 289.86 292.75 281.66 281.96 0.5M
2022-04-25 285.97 294.16 285.00 292.34 0.4M
2022-04-22 292.45 300.77 288.37 289.32 0.4M
2022-04-21 311.49 311.49 290.74 294.36 0.6M
2022-04-20 321.52 322.17 301.15 307.27 0.5M
2022-04-19 298.13 311.72 297.88 308.78 0.6M
2022-04-18 289.00 297.47 287.75 295.73 0.4M
2022-04-14 294.80 300.79 290.35 290.64 0.5M
2022-04-13 288.68 294.84 288.68 293.52 0.3M
2022-04-12 306.39 313.88 289.51 290.72 0.5M
2022-04-11 301.88 312.50 299.60 304.66 0.3M
2022-04-08 297.24 305.91 296.00 304.16 0.3M
2022-04-07 292.62 298.58 291.01 297.86 0.3M
2022-04-06 288.47 298.10 287.10 296.25 0.3M
2022-04-05 299.83 304.25 289.37 292.04 0.4M
2022-04-04 299.12 304.31 299.00 301.12 0.3M
2022-04-01 301.07 307.49 299.36 300.54 0.4M
2022-03-31 318.48 322.14 299.44 300.12 0.5M
2022-03-30 328.12 329.26 317.89 319.82 0.2M
2022-03-29 320.81 332.35 320.81 330.82 0.2M
2022-03-28 322.55 322.55 311.77 317.75 0.2M
2022-03-25 324.37 324.37 317.64 321.67 0.2M
2022-03-24 329.64 329.64 319.62 322.86 0.2M
2022-03-23 332.97 335.30 326.09 327.04 0.2M
2022-03-22 337.72 337.72 328.25 334.23 0.3M
2022-03-21 340.00 341.00 332.27 334.13 0.2M
2022-03-18 331.84 340.88 329.41 340.00 0.2M
2022-03-17 332.61 339.00 329.15 337.95 0.2M
2022-03-16 327.54 336.66 322.39 334.30 0.2M
2022-03-15 317.35 326.51 315.69 326.07 0.2M
2022-03-14 321.06 325.27 311.02 316.76 0.2M
2022-03-11 321.14 323.38 316.98 320.16 0.1M
2022-03-10 317.23 322.38 315.22 321.64 0.2M
2022-03-09 325.19 329.69 321.89 323.32 0.2M
2022-03-08 317.13 328.84 311.66 319.94 0.4M
2022-03-07 331.07 335.74 315.56 318.08 0.4M
2022-03-04 337.98 337.98 330.47 335.49 0.3M
2022-03-03 348.70 349.61 337.81 341.01 0.2M
2022-03-02 344.28 346.48 336.32 345.84 0.4M
2022-03-01 338.02 340.18 331.50 339.51 0.4M
2022-02-28 322.01 341.39 322.01 340.82 0.5M
2022-02-25 317.75 329.90 315.31 328.02 0.3M
2022-02-24 304.14 318.56 304.14 318.07 0.3M
2022-02-23 312.00 319.48 309.75 315.34 0.4M
2022-02-22 318.85 320.49 304.68 311.04 0.4M
2022-02-18 318.69 325.75 316.74 322.66 0.2M
2022-02-17 322.16 324.09 317.39 321.25 0.5M
2022-02-16 317.99 325.85 317.99 323.89 0.4M
2022-02-15 311.04 320.25 311.04 320.24 0.3M
2022-02-14 316.17 319.65 307.37 308.78 0.2M
2022-02-11 311.56 316.95 309.22 315.16 0.5M
2022-02-10 317.72 321.56 309.36 311.28 0.5M
2022-02-09 312.00 318.75 305.53 316.33 0.9M
2022-02-08 286.63 300.53 286.63 298.76 0.8M
2022-02-07 286.30 290.86 279.66 287.74 0.3M
2022-02-04 284.00 290.90 278.76 285.86 0.2M
2022-02-03 290.02 294.72 284.62 285.01 0.2M
2022-02-02 297.92 298.06 288.61 291.31 0.3M
2022-02-01 291.97 296.23 284.41 295.93 0.2M
2022-01-31 283.79 292.38 283.79 292.13 0.3M
2022-01-28 278.93 286.54 278.93 286.28 0.3M
2022-01-27 283.96 286.74 279.00 280.06 0.3M
2022-01-26 298.50 298.50 281.51 282.53 0.4M
2022-01-25 304.18 304.18 288.90 290.67 0.5M
2022-01-24 284.99 306.98 283.79 305.79 0.7M
2022-01-21 286.24 294.67 283.00 289.12 0.6M
2022-01-20 305.17 312.08 290.49 290.69 0.5M
2022-01-19 308.89 312.93 305.50 306.11 0.6M
2022-01-18 308.51 310.99 304.00 310.25 0.6M
2022-01-14 302.10 307.19 297.94 306.98 0.4M
2022-01-13 301.75 306.42 299.93 304.21 0.5M
2022-01-12 298.99 301.44 293.24 299.27 0.5M
2022-01-11 302.11 302.43 290.74 297.80 0.3M
2022-01-10 297.94 302.44 291.55 301.23 0.4M
2022-01-07 296.72 305.87 294.63 298.21 0.2M
2022-01-06 293.56 301.34 288.76 298.48 0.3M
2022-01-05 299.21 303.83 292.28 292.93 0.2M
2022-01-04 299.88 304.25 294.02 297.91 0.2M
2022-01-03 299.36 303.20 296.02 297.79 0.2M