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
2024-12-31 358.43 360.54 355.00 357.43 0.2M
2024-12-30 359.31 359.40 354.02 357.07 0.2M
2024-12-27 364.50 364.94 358.22 360.98 0.1M
2024-12-26 362.69 368.08 360.86 366.26 0.1M
2024-12-24 361.78 364.68 359.58 364.05 0.0M
2024-12-23 360.65 360.65 354.27 360.21 0.2M
2024-12-20 357.28 366.22 354.78 359.98 0.6M
2024-12-19 364.65 373.22 355.00 360.29 0.4M
2024-12-18 373.02 375.53 357.00 357.00 0.6M
2024-12-17 379.46 379.85 370.43 370.77 0.4M
2024-12-16 380.21 382.82 377.20 380.97 0.2M
2024-12-13 382.24 382.83 375.48 380.57 0.3M
2024-12-12 382.07 385.93 379.67 380.30 0.2M
2024-12-11 379.87 385.49 378.93 380.62 0.3M
2024-12-10 376.16 380.69 374.00 376.52 0.2M
2024-12-09 378.70 383.27 376.56 376.87 0.2M
2024-12-06 381.09 384.08 375.32 377.98 0.2M
2024-12-05 381.77 384.48 376.87 376.89 0.1M
2024-12-04 381.88 388.36 379.00 382.45 0.3M
2024-12-03 386.55 388.20 383.36 384.33 0.4M
2024-12-02 384.60 390.89 384.09 387.30 0.4M
2024-11-29 387.52 391.37 386.50 386.90 0.1M
2024-11-27 392.72 397.58 386.12 386.16 0.2M
2024-11-26 390.39 392.91 382.95 390.99 0.2M
2024-11-25 395.47 405.68 393.19 394.27 0.9M
2024-11-22 385.66 391.14 383.62 390.86 0.2M
2024-11-21 373.68 384.69 370.64 382.50 0.2M
2024-11-20 366.94 373.83 366.94 371.15 0.2M
2024-11-19 365.95 373.80 365.95 370.65 0.2M
2024-11-18 369.56 379.39 369.56 373.41 0.3M
2024-11-15 374.21 374.23 363.56 371.06 0.2M
2024-11-14 375.43 382.49 370.28 372.61 0.3M
2024-11-13 373.68 376.30 369.67 376.11 0.5M
2024-11-12 381.28 381.28 370.00 370.57 0.3M
2024-11-11 375.00 388.36 375.00 382.99 0.5M
2024-11-08 366.07 372.49 365.20 371.36 0.2M
2024-11-07 368.08 375.15 364.14 369.02 0.3M
2024-11-06 375.08 375.08 362.54 369.51 0.6M
2024-11-05 342.37 351.02 341.78 350.67 0.4M
2024-11-04 337.80 346.74 337.66 344.08 0.2M
2024-11-01 334.75 340.51 332.38 337.81 0.3M
2024-10-31 339.00 342.65 332.07 332.37 0.2M
2024-10-30 340.74 347.60 337.41 339.91 0.3M
2024-10-29 335.10 341.25 334.24 341.12 0.2M
2024-10-28 336.03 340.08 332.84 339.25 0.2M
2024-10-25 334.83 338.72 330.45 333.10 0.3M
2024-10-24 336.50 340.02 329.46 335.32 0.5M
2024-10-23 299.88 341.84 299.88 335.31 1.0M
2024-10-22 306.78 307.12 301.99 304.54 0.2M
2024-10-21 312.77 314.23 304.90 306.51 0.3M
2024-10-18 314.63 316.39 308.90 313.88 0.1M
2024-10-17 313.52 316.04 311.28 315.37 0.2M
2024-10-16 307.34 313.98 304.69 312.84 0.1M
2024-10-15 306.31 311.04 303.41 303.66 0.2M
2024-10-14 304.33 308.88 300.56 308.50 0.1M
2024-10-11 303.31 309.23 303.31 305.45 0.2M
2024-10-10 304.55 305.00 301.45 304.08 0.2M
2024-10-09 304.90 308.21 300.97 305.95 0.2M
2024-10-08 302.89 310.48 300.00 304.03 0.2M
2024-10-07 308.13 308.38 301.56 304.50 0.2M
2024-10-04 309.74 314.05 307.51 310.50 0.2M
2024-10-03 302.95 306.32 298.09 303.03 0.2M
2024-10-02 315.20 315.20 307.00 307.19 0.2M
2024-10-01 317.64 319.27 310.39 317.27 0.2M
2024-09-30 317.00 319.45 312.40 317.64 0.3M
2024-09-27 320.00 324.26 313.54 320.83 0.4M
2024-09-26 310.28 317.35 302.00 315.22 0.3M
2024-09-25 316.99 320.00 309.06 309.36 0.4M
2024-09-24 309.00 314.13 305.29 314.08 0.3M
2024-09-23 302.70 307.69 297.32 306.92 0.4M
2024-09-20 303.23 303.69 298.09 299.70 0.6M
2024-09-19 295.21 305.63 292.19 305.46 0.5M
2024-09-18 283.92 298.00 280.56 286.30 0.3M
2024-09-17 284.01 287.05 279.96 283.56 0.2M
2024-09-16 282.41 283.55 277.82 281.05 0.2M
2024-09-13 275.00 283.17 273.95 279.51 0.3M
2024-09-12 264.90 272.39 262.74 270.00 0.3M
2024-09-11 260.54 262.68 255.32 261.74 0.4M
2024-09-10 276.00 276.00 255.45 262.02 0.6M
2024-09-09 275.00 279.24 274.55 276.20 0.3M
2024-09-06 280.12 285.18 273.49 275.94 0.2M
2024-09-05 286.31 286.31 280.53 281.21 0.1M
2024-09-04 288.84 289.15 284.60 285.13 0.2M
2024-09-03 297.20 300.82 289.91 290.37 0.2M
2024-08-30 304.52 304.52 297.76 301.08 0.3M
2024-08-29 299.79 305.40 295.60 304.23 0.3M
2024-08-28 295.94 300.00 292.56 297.60 0.2M
2024-08-27 299.50 300.82 293.95 298.60 0.3M
2024-08-26 300.00 305.58 299.00 301.35 0.3M
2024-08-23 285.00 297.99 284.99 297.61 0.3M
2024-08-22 286.60 286.60 282.48 283.70 0.2M
2024-08-21 287.92 289.84 286.11 286.60 0.1M
2024-08-20 284.81 287.24 283.05 283.92 0.1M
2024-08-19 289.38 291.68 285.92 286.35 0.2M
2024-08-16 291.96 294.69 289.42 289.80 0.2M
2024-08-15 287.47 294.68 283.74 292.55 0.3M
2024-08-14 284.41 285.05 280.52 280.58 0.2M
2024-08-13 276.80 286.46 276.80 284.49 0.2M
2024-08-12 282.13 282.36 275.00 276.44 0.2M
2024-08-09 284.86 285.44 280.76 281.86 0.2M
2024-08-08 276.66 287.64 276.66 283.21 0.2M
2024-08-07 284.83 287.64 274.01 274.08 0.3M
2024-08-06 277.72 283.68 274.42 279.99 0.4M
2024-08-05 272.67 285.13 272.66 276.76 0.5M
2024-08-02 284.05 297.47 280.03 290.07 0.7M
2024-08-01 302.51 306.85 291.69 295.44 0.7M
2024-07-31 269.99 286.72 267.90 276.33 0.6M
2024-07-30 263.99 266.94 263.60 266.69 0.2M
2024-07-29 261.59 266.34 261.59 264.11 0.2M
2024-07-26 258.00 262.71 255.49 260.98 0.2M
2024-07-25 249.06 260.69 247.01 257.80 0.3M
2024-07-24 250.70 256.60 248.84 249.40 0.2M
2024-07-23 253.81 253.82 249.22 252.49 0.3M
2024-07-22 253.96 255.90 250.69 255.63 0.2M
2024-07-19 260.33 261.44 252.98 253.61 0.3M
2024-07-18 268.37 273.31 261.23 261.62 0.3M
2024-07-17 271.10 274.69 269.39 269.39 0.3M
2024-07-16 268.08 276.77 267.27 275.87 0.3M
2024-07-15 266.24 270.27 263.06 265.41 0.3M
2024-07-12 260.31 268.89 258.71 266.94 0.4M
2024-07-11 253.12 259.66 251.00 259.03 0.3M
2024-07-10 244.60 247.29 243.31 245.02 0.2M
2024-07-09 247.48 247.48 243.04 243.05 0.2M
2024-07-08 247.83 250.39 245.18 248.77 0.2M
2024-07-05 250.17 251.14 244.47 245.28 0.4M
2024-07-03 252.52 255.49 250.25 251.70 0.1M
2024-07-02 252.01 252.72 249.90 251.31 0.2M
2024-07-01 252.14 255.05 248.53 252.18 0.3M
2024-06-28 252.25 256.18 250.93 252.45 0.3M
2024-06-27 249.39 251.91 245.64 251.26 0.2M
2024-06-26 246.33 250.40 246.33 248.96 0.2M
2024-06-25 250.05 250.05 244.70 246.76 0.2M
2024-06-24 248.95 253.10 247.42 251.25 0.3M
2024-06-21 249.87 251.73 246.30 248.70 0.4M
2024-06-20 251.05 251.52 245.34 248.34 0.3M
2024-06-18 255.92 256.82 251.83 252.36 0.2M
2024-06-17 251.11 257.57 249.00 257.14 0.2M
2024-06-14 253.26 254.40 249.34 251.75 0.3M
2024-06-13 262.64 262.64 255.51 256.81 0.2M
2024-06-12 262.85 269.24 261.34 263.58 0.4M
2024-06-11 258.62 259.94 253.15 255.16 0.3M
2024-06-10 257.96 260.71 255.00 259.86 0.3M
2024-06-07 257.51 263.43 255.25 258.10 0.3M
2024-06-06 261.45 266.37 257.51 259.96 0.4M
2024-06-05 265.33 268.24 260.99 264.61 0.3M
2024-06-04 271.57 277.19 262.34 265.52 0.4M
2024-06-03 256.57 270.80 251.09 269.53 0.6M
2024-05-31 253.42 254.49 251.06 253.14 0.2M
2024-05-30 247.54 252.19 246.64 251.79 0.2M
2024-05-29 252.80 256.00 244.65 246.33 0.3M
2024-05-28 256.57 259.32 254.77 257.08 0.2M
2024-05-24 255.76 257.00 254.59 256.34 0.2M
2024-05-23 261.98 261.98 254.12 254.17 0.2M
2024-05-22 263.87 264.10 258.53 259.38 0.2M
2024-05-21 265.60 265.60 263.32 264.85 0.1M
2024-05-20 268.65 269.53 264.03 266.79 0.2M
2024-05-17 266.56 269.78 265.90 268.46 0.2M
2024-05-16 270.45 271.83 267.50 268.95 0.2M
2024-05-15 277.68 277.68 267.44 270.48 0.4M
2024-05-14 282.16 286.96 273.47 274.95 0.3M
2024-05-13 266.34 278.61 266.34 274.77 0.2M
2024-05-10 265.46 267.57 262.11 264.26 0.2M
2024-05-09 260.09 264.59 258.88 264.06 0.2M
2024-05-08 261.04 263.73 258.37 260.00 0.2M
2024-05-07 261.83 267.44 260.49 263.50 0.3M
2024-05-06 255.94 262.56 255.00 262.31 0.2M
2024-05-03 255.84 259.20 252.59 253.48 0.2M
2024-05-02 256.85 256.85 250.00 251.20 0.3M
2024-05-01 254.34 260.63 251.59 254.16 0.3M
2024-04-30 257.25 259.18 253.66 254.38 0.4M
2024-04-29 264.53 267.16 260.50 261.33 0.3M
2024-04-26 258.00 265.20 258.00 262.72 0.4M
2024-04-25 244.10 259.92 243.00 257.73 0.8M
2024-04-24 250.00 261.48 247.84 248.34 0.7M
2024-04-23 262.51 267.25 262.51 264.49 0.3M
2024-04-22 262.54 263.62 258.02 260.87 0.3M
2024-04-19 260.00 264.48 258.35 261.00 0.2M
2024-04-18 263.58 267.63 260.11 260.35 0.4M
2024-04-17 262.75 263.10 258.14 260.94 0.3M
2024-04-16 258.03 261.55 256.69 260.32 0.2M
2024-04-15 266.99 267.87 258.00 258.03 0.2M
2024-04-12 264.71 266.67 262.16 264.52 0.1M
2024-04-11 268.65 268.67 260.63 266.43 0.4M
2024-04-10 273.15 277.85 268.50 270.25 0.3M
2024-04-09 279.13 282.05 278.68 279.11 0.2M
2024-04-08 280.00 284.00 278.10 279.13 0.2M
2024-04-05 275.53 277.49 274.50 277.00 0.2M
2024-04-04 287.84 287.84 275.74 276.34 0.2M
2024-04-03 281.35 286.56 280.84 284.88 0.2M
2024-04-02 292.00 292.00 283.20 284.59 0.3M
2024-04-01 299.42 304.13 294.92 295.77 0.2M
2024-03-28 304.61 308.51 300.64 300.86 0.3M
2024-03-27 301.48 307.44 300.73 303.39 0.2M
2024-03-26 300.00 302.61 295.13 298.88 0.2M
2024-03-25 298.98 302.94 296.72 297.18 0.2M
2024-03-22 303.78 306.90 297.63 298.72 0.2M
2024-03-21 296.51 307.05 296.50 304.70 0.2M
2024-03-20 285.45 294.95 284.73 294.47 0.2M
2024-03-19 282.71 285.22 281.96 284.85 0.2M
2024-03-18 283.75 287.05 279.96 283.66 0.2M
2024-03-15 281.52 287.06 281.39 281.96 0.3M
2024-03-14 287.79 291.32 277.83 282.53 0.3M
2024-03-13 286.06 292.45 286.06 289.31 0.3M
2024-03-12 284.73 287.37 281.62 286.02 0.3M
2024-03-11 287.47 290.46 281.89 283.22 0.3M
2024-03-08 293.86 298.82 287.48 288.46 0.2M
2024-03-07 295.85 298.83 290.24 291.23 0.2M
2024-03-06 297.14 298.90 291.55 294.28 0.1M
2024-03-05 295.28 299.85 294.15 295.57 0.1M
2024-03-04 299.66 303.05 296.94 297.13 0.2M
2024-03-01 298.81 301.81 294.22 299.70 0.1M
2024-02-29 294.33 299.81 294.33 299.06 0.2M
2024-02-28 290.25 293.40 289.09 290.49 0.1M
2024-02-27 291.67 297.01 290.97 293.35 0.1M
2024-02-26 285.77 289.79 285.31 287.44 0.1M
2024-02-23 287.47 292.35 284.77 288.51 0.1M
2024-02-22 283.85 287.75 282.28 285.59 0.2M
2024-02-21 280.04 285.77 279.14 281.43 0.3M
2024-02-20 287.29 288.27 281.70 283.22 0.2M
2024-02-16 298.62 302.87 291.75 291.81 0.2M
2024-02-15 303.55 309.43 298.68 304.28 0.3M
2024-02-14 289.68 308.61 280.00 303.54 0.4M
2024-02-13 297.90 303.97 295.47 298.33 0.3M
2024-02-12 305.06 314.21 305.06 309.90 0.2M
2024-02-09 293.11 304.04 293.11 303.09 0.2M
2024-02-08 288.55 295.64 288.55 292.92 0.2M
2024-02-07 291.11 297.31 289.56 290.33 0.2M
2024-02-06 289.42 294.23 289.42 292.25 0.2M
2024-02-05 291.40 296.79 289.82 291.85 0.3M
2024-02-02 299.63 304.17 294.64 297.68 0.3M
2024-02-01 301.35 305.68 293.03 304.46 0.2M
2024-01-31 300.07 307.06 293.15 294.85 0.3M
2024-01-30 305.50 313.79 305.50 306.95 0.2M
2024-01-29 298.00 310.30 297.67 310.00 0.2M
2024-01-26 300.46 304.34 297.68 298.44 0.2M
2024-01-25 300.98 301.38 294.80 298.02 0.3M
2024-01-24 307.35 307.35 293.45 295.06 0.1M
2024-01-23 307.50 307.50 299.89 302.45 0.1M
2024-01-22 299.66 304.29 298.75 303.52 0.1M
2024-01-19 292.08 298.76 289.12 296.74 0.1M
2024-01-18 292.07 295.37 290.43 292.30 0.1M
2024-01-17 285.00 290.00 284.03 288.24 0.1M
2024-01-16 282.39 288.39 281.69 287.57 0.1M
2024-01-12 298.41 299.99 284.00 285.76 0.1M
2024-01-11 301.87 302.32 290.51 295.40 0.2M
2024-01-10 301.11 303.56 298.09 302.63 0.1M
2024-01-09 300.67 305.79 300.36 301.67 0.1M
2024-01-08 296.87 304.74 295.56 304.43 0.1M
2024-01-05 295.45 302.78 295.45 297.07 0.1M
2024-01-04 301.68 301.83 295.14 296.59 0.2M
2024-01-03 317.78 319.59 302.36 303.10 0.2M
2024-01-02 326.56 329.86 321.70 324.78 0.2M