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
2023-12-29 326.09 331.96 326.09 329.28 0.2M
2023-12-28 326.30 329.97 325.06 329.14 0.1M
2023-12-27 327.09 330.98 323.66 328.56 0.1M
2023-12-26 323.22 327.04 321.42 326.40 0.1M
2023-12-22 320.38 324.71 318.57 321.49 0.1M
2023-12-21 317.36 321.32 315.81 321.12 0.3M
2023-12-20 310.24 318.56 308.21 309.08 0.2M
2023-12-19 310.01 316.54 308.18 313.56 0.3M
2023-12-18 308.16 313.21 301.88 305.49 0.3M
2023-12-15 304.91 310.52 295.64 308.41 0.6M
2023-12-14 287.23 304.00 287.23 303.39 0.6M
2023-12-13 261.00 281.66 258.80 280.50 0.3M
2023-12-12 266.54 267.17 257.67 261.11 0.2M
2023-12-11 270.33 272.55 266.80 267.24 0.2M
2023-12-08 270.93 275.33 268.12 270.47 0.1M
2023-12-07 267.51 272.00 265.42 270.55 0.2M
2023-12-06 270.01 275.45 266.08 267.87 0.1M
2023-12-05 278.97 279.48 264.88 266.27 0.3M
2023-12-04 276.80 286.00 276.80 283.09 0.2M
2023-12-01 266.43 278.10 265.80 277.59 0.1M
2023-11-30 269.71 269.90 265.42 266.99 0.1M
2023-11-29 272.47 275.35 268.25 268.27 0.1M
2023-11-28 266.42 271.33 263.82 268.19 0.2M
2023-11-27 268.28 268.57 265.11 265.45 0.2M
2023-11-24 269.07 270.80 265.85 270.26 0.0M
2023-11-22 271.18 273.00 266.34 268.11 0.1M
2023-11-21 267.92 269.48 264.77 268.43 0.2M
2023-11-20 269.55 275.58 269.20 272.48 0.1M
2023-11-17 272.97 275.09 267.93 271.38 0.1M
2023-11-16 278.89 279.72 253.70 267.66 0.4M
2023-11-15 275.30 284.55 275.30 282.09 0.2M
2023-11-14 265.00 281.59 265.00 275.13 0.3M
2023-11-13 254.96 259.38 252.00 258.61 0.2M
2023-11-10 254.04 257.28 251.93 256.79 0.1M
2023-11-09 264.05 264.05 252.86 254.27 0.1M
2023-11-08 261.11 264.58 258.06 262.45 0.1M
2023-11-07 261.89 263.88 259.77 262.47 0.1M
2023-11-06 264.94 264.94 259.18 261.53 0.2M
2023-11-03 259.59 269.22 259.59 266.19 0.2M
2023-11-02 251.41 256.19 249.00 254.63 0.2M
2023-11-01 241.40 246.47 236.16 246.35 0.2M
2023-10-31 239.76 243.17 238.03 242.21 0.2M
2023-10-30 239.55 243.93 233.88 242.49 0.2M
2023-10-27 242.77 245.60 235.93 236.95 0.3M
2023-10-26 235.13 245.47 234.79 243.21 0.2M
2023-10-25 240.00 244.62 231.36 234.38 0.5M
2023-10-24 249.24 256.18 248.49 249.49 0.4M
2023-10-23 258.45 260.06 251.56 252.50 0.2M
2023-10-20 262.04 263.73 257.20 258.74 0.2M
2023-10-19 266.21 267.31 259.90 261.85 0.2M
2023-10-18 268.92 271.07 267.26 267.48 0.1M
2023-10-17 272.42 281.60 272.37 273.12 0.2M
2023-10-16 269.52 274.19 267.30 273.22 0.1M
2023-10-13 271.10 272.31 265.51 266.01 0.2M
2023-10-12 277.57 279.34 266.04 270.42 0.2M
2023-10-11 279.35 281.60 271.37 275.81 0.2M
2023-10-10 270.72 279.88 268.84 279.00 0.3M
2023-10-09 260.02 270.58 258.50 269.53 0.3M
2023-10-06 266.95 273.17 260.70 265.18 0.4M
2023-10-05 280.73 283.74 266.10 267.54 0.4M
2023-10-04 279.28 285.78 276.58 280.61 0.2M
2023-10-03 286.06 288.33 277.68 278.75 0.1M
2023-10-02 295.18 296.88 286.97 288.78 0.2M
2023-09-29 301.44 304.99 293.38 295.33 0.1M
2023-09-28 288.59 299.94 288.01 298.93 0.2M
2023-09-27 288.78 299.33 288.78 298.50 0.2M
2023-09-26 289.01 290.99 285.89 286.26 0.1M
2023-09-25 292.25 297.02 290.21 290.30 0.1M
2023-09-22 304.32 304.32 288.00 293.43 0.2M
2023-09-21 298.51 303.22 289.64 301.51 0.2M
2023-09-20 304.09 306.90 301.22 302.32 0.1M
2023-09-19 302.59 306.99 297.67 301.36 0.1M
2023-09-18 298.60 305.36 297.87 301.01 0.2M
2023-09-15 302.37 302.95 289.62 294.02 0.5M
2023-09-14 295.71 305.56 295.71 305.31 0.2M
2023-09-13 299.15 299.15 291.54 293.11 0.1M
2023-09-12 295.00 302.02 295.00 298.24 0.1M
2023-09-11 299.54 300.61 295.28 296.04 0.1M
2023-09-08 297.36 302.64 294.76 297.56 0.1M
2023-09-07 301.75 302.52 297.54 297.81 0.3M
2023-09-06 307.76 313.27 300.14 303.68 0.1M
2023-09-05 309.24 313.09 302.14 308.62 0.2M
2023-09-01 311.42 317.00 309.73 316.14 0.2M
2023-08-31 310.85 311.90 306.82 308.02 0.1M
2023-08-30 306.63 311.73 306.63 311.28 0.2M
2023-08-29 302.75 310.00 301.39 307.48 0.2M
2023-08-28 303.75 308.99 303.38 303.69 0.1M
2023-08-25 304.46 306.36 295.22 301.10 0.2M
2023-08-24 305.84 307.43 299.99 302.59 0.2M
2023-08-23 296.36 306.31 294.88 305.26 0.2M
2023-08-22 298.88 300.56 296.29 298.88 0.3M
2023-08-21 302.19 304.98 297.30 300.66 0.2M
2023-08-18 295.33 303.94 295.33 302.07 0.2M
2023-08-17 306.74 307.84 296.47 297.56 0.1M
2023-08-16 310.15 313.30 303.51 305.17 0.1M
2023-08-15 316.25 317.97 309.84 310.42 0.1M
2023-08-14 313.44 317.56 309.55 317.13 0.2M
2023-08-11 305.79 319.40 304.59 316.34 0.3M
2023-08-10 306.10 310.48 302.69 307.17 0.2M
2023-08-09 300.05 306.65 293.65 305.12 0.2M
2023-08-08 294.24 300.39 290.31 299.27 0.2M
2023-08-07 300.51 302.64 295.73 300.91 0.2M
2023-08-04 302.47 304.00 297.81 300.28 0.1M
2023-08-03 302.06 306.66 300.63 302.15 0.2M
2023-08-02 304.05 308.67 302.20 303.75 0.2M
2023-08-01 304.48 309.18 300.75 306.15 0.2M
2023-07-31 308.00 311.43 303.71 310.53 0.3M
2023-07-28 312.19 314.07 304.53 306.63 0.3M
2023-07-27 322.00 322.00 307.04 308.04 0.3M
2023-07-26 315.25 325.65 312.56 320.59 0.5M
2023-07-25 293.88 298.86 289.60 292.37 0.4M
2023-07-24 296.72 300.52 289.70 295.21 0.3M
2023-07-21 306.95 307.74 295.39 298.74 0.6M
2023-07-20 317.59 317.59 307.94 309.06 0.4M
2023-07-19 319.11 320.05 314.00 317.17 0.2M
2023-07-18 312.37 318.95 310.64 315.98 0.2M
2023-07-17 312.36 315.14 309.08 312.37 0.2M
2023-07-14 319.17 321.03 311.05 313.60 0.2M
2023-07-13 321.61 324.24 319.69 320.21 0.3M
2023-07-12 328.21 329.00 320.58 322.50 0.4M
2023-07-11 320.00 328.57 317.87 325.26 0.3M
2023-07-10 311.82 320.00 311.82 315.55 0.2M
2023-07-07 305.00 315.64 304.74 313.40 0.3M
2023-07-06 302.54 307.82 300.69 303.61 0.3M
2023-07-05 303.37 307.67 302.51 302.99 0.4M
2023-07-03 304.80 310.80 302.14 304.64 0.1M
2023-06-30 303.79 307.07 301.37 304.11 0.2M
2023-06-29 304.33 307.43 299.90 302.80 0.3M
2023-06-28 294.47 303.45 293.93 302.81 0.3M
2023-06-27 286.17 297.13 285.26 296.46 0.3M
2023-06-26 283.94 291.11 283.36 286.97 0.6M
2023-06-23 281.76 285.49 279.86 283.43 0.5M
2023-06-22 277.12 282.68 275.98 281.80 0.2M
2023-06-21 276.34 281.86 274.15 279.85 0.3M
2023-06-20 270.55 277.53 270.18 276.51 0.3M
2023-06-16 273.35 275.97 268.76 271.79 0.3M
2023-06-15 265.24 273.21 265.24 272.65 0.3M
2023-06-14 273.41 277.66 265.85 269.41 0.4M
2023-06-13 261.34 275.29 261.34 273.57 0.4M
2023-06-12 253.72 260.80 253.01 258.80 0.2M
2023-06-09 260.50 260.50 253.53 254.74 0.2M
2023-06-08 257.93 259.17 253.70 258.79 0.2M
2023-06-07 250.45 257.67 249.72 256.99 0.3M
2023-06-06 241.39 251.90 241.39 249.35 0.3M
2023-06-05 244.25 245.66 237.50 243.15 0.2M
2023-06-02 240.00 250.25 238.51 246.82 0.3M
2023-06-01 233.36 237.38 230.98 235.17 0.2M
2023-05-31 240.49 242.34 229.71 233.28 0.3M
2023-05-30 244.69 249.00 242.97 245.96 0.4M
2023-05-26 236.66 242.91 235.62 241.97 0.2M
2023-05-25 233.95 238.83 232.18 236.24 0.2M
2023-05-24 236.82 238.06 229.91 234.89 0.4M
2023-05-23 231.25 239.29 229.98 236.24 0.4M
2023-05-22 227.59 231.66 227.41 230.71 0.4M
2023-05-19 227.06 228.10 223.61 226.33 0.4M
2023-05-18 219.93 228.06 218.99 227.67 0.4M
2023-05-17 214.17 221.02 213.48 220.63 0.3M
2023-05-16 211.91 215.44 207.08 212.07 0.4M
2023-05-15 211.49 216.92 210.26 216.13 0.2M
2023-05-12 216.41 216.41 210.09 211.52 0.2M
2023-05-11 213.81 216.18 211.97 214.86 0.2M
2023-05-10 219.47 220.66 213.80 215.99 0.2M
2023-05-09 216.57 219.84 214.64 219.13 0.3M
2023-05-08 218.57 220.04 214.67 218.95 0.2M
2023-05-05 212.01 217.76 211.18 216.32 0.3M
2023-05-04 216.71 216.88 206.69 207.13 0.4M
2023-05-03 224.04 227.71 217.35 217.55 0.3M
2023-05-02 224.40 225.26 216.90 223.69 0.2M
2023-05-01 221.05 228.31 221.05 227.16 0.2M
2023-04-28 221.58 224.50 219.23 220.89 0.2M
2023-04-27 221.01 222.86 217.92 222.07 0.2M
2023-04-26 219.74 223.50 216.87 220.52 0.4M
2023-04-25 223.00 223.79 219.26 219.75 0.4M
2023-04-24 225.91 228.04 223.75 225.35 0.3M
2023-04-21 222.00 228.16 218.95 227.17 0.3M
2023-04-20 219.02 224.86 218.41 221.32 0.4M
2023-04-19 212.50 225.96 205.97 221.50 1.1M
2023-04-18 228.13 230.26 226.17 226.45 0.5M
2023-04-17 225.80 228.52 222.45 225.86 0.5M
2023-04-14 224.29 227.86 222.03 225.61 0.3M
2023-04-13 222.26 224.80 218.13 222.95 0.2M
2023-04-12 231.25 231.31 219.32 219.59 0.5M
2023-04-11 220.68 229.72 219.59 227.63 0.6M
2023-04-10 209.91 217.34 209.06 213.64 0.4M
2023-04-06 213.01 214.49 210.08 211.32 0.2M
2023-04-05 216.13 216.44 209.24 213.34 0.3M
2023-04-04 223.92 223.92 216.44 218.14 0.5M
2023-04-03 229.57 230.34 221.57 224.29 0.3M
2023-03-31 227.70 230.50 227.07 228.93 0.3M
2023-03-30 223.64 227.50 223.03 225.77 0.3M
2023-03-29 216.47 220.56 213.97 219.54 0.2M
2023-03-28 214.66 217.96 212.67 214.62 0.2M
2023-03-27 215.40 217.83 211.33 215.12 0.2M
2023-03-24 207.26 213.25 203.65 212.38 0.3M
2023-03-23 214.74 217.72 207.26 209.89 0.3M
2023-03-22 216.78 220.00 212.23 212.25 0.3M
2023-03-21 216.70 219.65 213.57 216.69 0.5M
2023-03-20 211.49 217.32 209.18 211.14 0.2M
2023-03-17 213.15 214.16 205.85 209.59 0.5M
2023-03-16 209.47 215.47 206.64 215.05 0.4M
2023-03-15 216.15 216.15 206.31 211.51 0.7M
2023-03-14 243.00 243.89 218.76 220.46 0.7M
2023-03-13 238.56 243.62 235.37 236.69 0.5M
2023-03-10 251.57 252.87 243.83 246.02 0.4M
2023-03-09 261.20 264.60 254.43 255.08 0.2M
2023-03-08 260.37 265.33 259.54 263.29 0.3M
2023-03-07 255.27 261.72 255.27 258.85 0.2M
2023-03-06 262.38 263.28 256.36 256.38 0.3M
2023-03-03 255.32 262.65 253.65 261.86 0.2M
2023-03-02 254.78 256.49 251.98 254.45 0.2M
2023-03-01 253.11 258.52 252.63 256.94 0.2M
2023-02-28 257.51 260.76 254.09 255.18 0.2M
2023-02-27 259.51 260.52 256.66 258.16 0.2M
2023-02-24 253.48 258.95 252.17 255.79 0.2M
2023-02-23 258.43 262.02 255.67 260.92 0.3M
2023-02-22 251.52 258.38 251.52 257.50 0.2M
2023-02-21 264.40 267.00 247.31 248.55 0.4M
2023-02-17 260.00 271.09 259.83 269.62 0.4M
2023-02-16 253.93 266.50 250.94 262.99 0.4M
2023-02-15 262.29 268.00 252.51 258.13 1.0M
2023-02-14 272.91 282.84 271.64 281.30 0.4M
2023-02-13 274.32 276.58 271.62 276.02 0.2M
2023-02-10 271.55 274.80 270.11 274.25 0.2M
2023-02-09 281.46 286.40 273.92 274.80 0.2M
2023-02-08 280.66 284.30 278.48 279.78 0.2M
2023-02-07 281.27 283.95 277.17 282.20 0.2M
2023-02-06 289.49 292.21 283.56 284.14 0.3M
2023-02-03 287.64 298.42 287.64 289.22 0.3M
2023-02-02 282.50 299.29 282.50 294.30 0.7M
2023-02-01 262.38 281.06 261.30 278.10 0.4M
2023-01-31 252.82 263.62 251.31 263.20 0.3M
2023-01-30 247.91 256.38 246.61 251.98 0.3M
2023-01-27 241.59 251.13 241.59 250.22 0.4M
2023-01-26 238.69 242.93 235.51 242.77 0.2M
2023-01-25 232.10 238.77 231.49 236.57 0.2M
2023-01-24 240.06 240.06 234.78 234.88 0.2M
2023-01-23 242.09 242.78 238.21 238.61 0.3M
2023-01-20 233.01 240.52 227.18 240.42 0.3M
2023-01-19 229.78 229.95 222.82 229.91 0.4M
2023-01-18 235.00 239.88 230.93 231.25 0.3M
2023-01-17 227.50 235.20 227.50 233.17 0.3M
2023-01-13 229.01 232.32 225.00 232.07 0.4M
2023-01-12 236.83 239.24 231.15 235.34 0.4M
2023-01-11 224.92 235.31 224.72 234.32 0.6M
2023-01-10 219.89 224.55 215.37 223.95 0.4M
2023-01-09 211.33 220.89 211.33 218.77 0.4M
2023-01-06 206.95 212.63 204.07 211.83 0.3M
2023-01-05 205.17 206.35 201.48 205.92 0.3M
2023-01-04 203.79 209.51 202.77 208.77 0.4M
2023-01-03 206.96 209.19 198.82 201.14 0.3M