Lithia Motors Inc Class A (LAD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
156 998 |
0,78%
|
306,38
|
302,18
|
310,565
|
309,40
|
| 23/09/2026 |
146 099 |
-1,70%
|
312,00
|
306,62
|
312,215
|
307,02
|
| 22/09/2026 |
144 545 |
-1,21%
|
316,15
|
308,85
|
320,5497
|
312,32
|
| 21/09/2026 |
90 332 |
-0,05%
|
319,00
|
314,24
|
319,99
|
316,15
|
| 18/09/2026 |
217 454 |
-2,09%
|
325,5558
|
312,03
|
325,5558
|
316,27
|
| 17/09/2026 |
251 238 |
-5,22%
|
339,23
|
320,12
|
344,61
|
321,68
|
| 16/09/2026 |
152 955 |
-1,95%
|
345,90
|
333,80
|
351,97
|
339,23
|
| 15/09/2026 |
126 026 |
-3,99%
|
361,24
|
344,23
|
363,34
|
345,91
|
| 14/09/2026 |
69 207 |
0,62%
|
355,40
|
355,40
|
367,55
|
360,27
|
| 11/09/2026 |
94 686 |
-2,22%
|
366,15
|
356,46
|
375,49
|
358,02
|
| 10/09/2026 |
68 119 |
-0,43%
|
369,86
|
359,57
|
369,86
|
366,15
|
| 09/09/2026 |
75 829 |
-0,27%
|
367,80
|
363,3948
|
375,065
|
367,72
|
| 08/09/2026 |
119 531 |
-4,55%
|
387,00
|
368,36
|
388,435
|
368,70
|
| 04/09/2026 |
102 546 |
2,03%
|
378,46
|
376,99
|
386,88
|
386,81
|
| 03/09/2026 |
84 499 |
1,86%
|
373,44
|
368,12
|
381,87
|
378,98
|
| 02/09/2026 |
58 530 |
0,81%
|
369,76
|
366,025
|
377,05
|
372,22
|
| 01/09/2026 |
83 286 |
0,64%
|
367,32
|
359,505
|
370,84
|
369,61
|
| 31/08/2026 |
77 846 |
-0,98%
|
365,88
|
365,84
|
373,11
|
367,32
|
| 28/08/2026 |
51 132 |
-0,19%
|
370,11
|
369,87
|
378,93
|
370,36
|
| 27/08/2026 |
61 084 |
0,24%
|
366,80
|
364,225
|
372,28
|
371,04
|
| 26/08/2026 |
69 252 |
-0,41%
|
372,48
|
369,57
|
378,015
|
370,15
|
| 25/08/2026 |
113 296 |
0,91%
|
368,55
|
362,75
|
374,31
|
371,89
|
| 24/08/2026 |
61 810 |
-0,56%
|
370,73
|
368,39
|
375,45
|
368,55
|
| 21/08/2026 |
55 961 |
0,04%
|
371,56
|
370,01
|
376,005
|
370,73
|
| 20/08/2026 |
73 753 |
-0,23%
|
365,00
|
365,00
|
374,0464
|
370,67
|
| 19/08/2026 |
116 686 |
4,47%
|
363,81
|
362,76
|
374,785
|
371,51
|
| 18/08/2026 |
91 665 |
-2,89%
|
367,275
|
356,55
|
368,74
|
356,55
|
| 17/08/2026 |
88 719 |
-2,13%
|
377,55
|
368,35
|
380,38
|
369,75
|
| 14/08/2026 |
47 309 |
-0,29%
|
386,23
|
374,01
|
386,23
|
377,55
|
| 13/08/2026 |
98 248 |
0,03%
|
375,98
|
375,405
|
382,2955
|
378,66
|
| 12/08/2026 |
57 830 |
-0,23%
|
378,33
|
369,91
|
380,76
|
378,55
|
| 11/08/2026 |
85 319 |
-0,47%
|
378,11
|
376,779
|
383,82
|
378,33
|
| 10/08/2026 |
110 153 |
1,33%
|
375,75
|
371,52
|
382,275
|
379,84
|
| 07/08/2026 |
74 945 |
-0,16%
|
379,00
|
370,22
|
379,986
|
375,54
|
| 06/08/2026 |
121 113 |
1,94%
|
372,00
|
369,39
|
379,5799
|
375,08
|
| 05/08/2026 |
121 511 |
-0,83%
|
372,23
|
367,09
|
381,51
|
368,57
|
| 04/08/2026 |
176 981 |
-1,74%
|
378,00
|
366,585
|
378,00
|
370,99
|
| 03/08/2026 |
208 501 |
-1,95%
|
380,41
|
377,62
|
397,45
|
377,91
|
| 31/07/2026 |
205 438 |
-4,84%
|
420,60
|
384,22
|
389,12
|
385,42
|
| 30/07/2026 |
382 202 |
-5,24%
|
420,00
|
390,89
|
427,48
|
405,03
|
| 29/07/2026 |
962 549 |
18,55%
|
378,91
|
374,47
|
439,49
|
427,48
|
| 28/07/2026 |
161 448 |
3,75%
|
338,00
|
338,00
|
361,235
|
358,31
|
| 27/07/2026 |
114 033 |
1,39%
|
344,99
|
342,40
|
350,26
|
345,48
|
| 24/07/2026 |
86 306 |
2,09%
|
334,05
|
329,095
|
343,83
|
340,95
|
| 23/07/2026 |
150 538 |
-1,58%
|
336,66
|
331,03
|
337,7799
|
334,02
|
| 22/07/2026 |
168 847 |
2,77%
|
324,14
|
324,14
|
345,00
|
339,95
|
| 21/07/2026 |
59 830 |
1,54%
|
326,59
|
323,48
|
331,75
|
330,79
|
| 20/07/2026 |
81 351 |
-2,84%
|
336,02
|
324,82
|
336,02
|
325,18
|
| 17/07/2026 |
72 241 |
-1,25%
|
339,16
|
332,81
|
343,455
|
335,28
|
| 16/07/2026 |
122 744 |
2,30%
|
331,37
|
331,07
|
346,64
|
339,16
|
| 15/07/2026 |
159 493 |
3,80%
|
319,36
|
317,80
|
334,165
|
331,37
|
| 14/07/2026 |
121 564 |
0,34%
|
317,80
|
314,09
|
321,21
|
319,25
|
| 13/07/2026 |
233 918 |
1,31%
|
313,74
|
313,74
|
326,46
|
317,96
|
| 10/07/2026 |
73 736 |
0,56%
|
315,00
|
313,72
|
322,42
|
313,74
|
| 09/07/2026 |
60 810 |
3,00%
|
301,76
|
301,39
|
314,68
|
311,98
|
| 08/07/2026 |
78 042 |
-2,68%
|
311,69
|
301,04
|
311,69
|
302,91
|
| 07/07/2026 |
85 659 |
0,89%
|
309,02
|
305,3711
|
313,47
|
311,69
|
| 06/07/2026 |
103 952 |
0,82%
|
306,23
|
298,56
|
310,36
|
309,02
|
| 02/07/2026 |
142 137 |
5,55%
|
295,387
|
289,90
|
307,56
|
306,23
|
| 01/07/2026 |
86 399 |
0,12%
|
290,49
|
286,21
|
295,6425
|
290,30
|
| 30/06/2026 |
110 491 |
-0,30%
|
291,36
|
283,36
|
291,36
|
290,49
|
| 29/06/2026 |
143 219 |
0,08%
|
296,00
|
285,57
|
296,00
|
291,36
|
| 26/06/2026 |
112 653 |
-1,60%
|
303,32
|
289,00
|
303,32
|
292,10
|
| 25/06/2026 |
113 784 |
-3,12%
|
304,11
|
293,45
|
310,00
|
296,73
|
| 24/06/2026 |
143 512 |
2,90%
|
297,08
|
297,08
|
306,7999
|
305,30
|
| 23/06/2026 |
93 063 |
0,64%
|
292,08
|
291,56
|
298,89
|
297,08
|
| 18/06/2026 |
152 023 |
0,60%
|
293,02
|
292,71
|
299,26
|
295,15
|
| 17/06/2026 |
160 743 |
-4,82%
|
307,50
|
291,53
|
307,50
|
293,02
|
| 16/06/2026 |
72 296 |
-0,41%
|
308,52
|
306,87
|
312,79
|
307,50
|
| 15/06/2026 |
104 256 |
-1,40%
|
313,38
|
308,52
|
319,99
|
308,52
|
| 12/06/2026 |
117 666 |
0,23%
|
306,73
|
306,73
|
317,055
|
313,38
|
| 11/06/2026 |
116 813 |
2,47%
|
304,83
|
296,53
|
312,895
|
312,66
|
| 10/06/2026 |
129 796 |
0,16%
|
303,87
|
301,96
|
309,345
|
304,83
|
| 09/06/2026 |
102 170 |
4,11%
|
291,95
|
291,95
|
304,62
|
303,87
|
| 08/06/2026 |
92 204 |
1,12%
|
288,84
|
285,36
|
295,435
|
291,95
|
| 05/06/2026 |
80 148 |
-0,59%
|
290,60
|
284,395
|
293,70
|
288,84
|
| 04/06/2026 |
98 969 |
0,09%
|
290,67
|
287,2731
|
293,495
|
290,60
|
| 03/06/2026 |
93 950 |
-1,50%
|
295,50
|
290,67
|
296,18
|
290,67
|
| 02/06/2026 |
114 255 |
0,77%
|
293,52
|
291,03
|
298,00
|
295,50
|
| 01/06/2026 |
102 680 |
0,90%
|
290,89
|
284,69
|
294,08
|
293,52
|
| 29/05/2026 |
66 182 |
-1,70%
|
258,0732
|
258,0732
|
295,64
|
290,89
|
| 28/05/2026 |
109 030 |
1,02%
|
292,63
|
284,6301
|
296,86
|
295,62
|
| 27/05/2026 |
116 846 |
3,39%
|
290,00
|
290,00
|
297,6799
|
292,63
|
| 26/05/2026 |
114 389 |
2,34%
|
276,59
|
276,59
|
287,20
|
283,05
|
| 22/05/2026 |
81 152 |
0,75%
|
276,06
|
274,04
|
280,3399
|
276,58
|
| 21/05/2026 |
143 911 |
1,26%
|
271,11
|
264,78
|
275,58
|
274,53
|
| 20/05/2026 |
147 670 |
5,45%
|
257,09
|
254,58
|
271,22
|
271,11
|
| 19/05/2026 |
162 105 |
-3,01%
|
264,07
|
255,03
|
265,355
|
257,09
|
| 18/05/2026 |
163 797 |
1,13%
|
261,44
|
261,20
|
269,23
|
264,89
|
| 15/05/2026 |
90 171 |
-4,80%
|
271,98
|
261,34
|
276,065
|
261,92
|
| 14/05/2026 |
97 136 |
0,56%
|
275,85
|
274,32
|
281,9199
|
274,76
|
| 13/05/2026 |
180 421 |
-0,76%
|
275,30
|
270,375
|
277,555
|
273,22
|
| 12/05/2026 |
127 204 |
-3,50%
|
286,67
|
275,30
|
287,38
|
275,30
|
| 11/05/2026 |
103 235 |
-2,49%
|
293,99
|
286,20
|
295,00
|
286,67
|
| 08/05/2026 |
57 653 |
1,14%
|
292,29
|
288,47
|
294,015
|
293,99
|
| 07/05/2026 |
69 062 |
0,53%
|
289,46
|
287,03
|
294,9489
|
290,53
|
| 06/05/2026 |
86 848 |
1,13%
|
286,52
|
286,52
|
296,99
|
289,46
|
| 05/05/2026 |
122 173 |
1,60%
|
282,02
|
279,83
|
287,83
|
286,52
|
| 04/05/2026 |
153 706 |
-3,06%
|
290,90
|
281,20
|
290,90
|
282,02
|
| 01/05/2026 |
189 167 |
0,27%
|
290,15
|
284,985
|
297,33
|
290,90
|
