Lithia Motors Inc Class A (LAD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
154.806 |
-0,29%
|
292,04
|
286,60
|
295,66
|
290,12
|
| 29/04/2026 |
241.572 |
4,96%
|
290,00
|
288,08
|
304,795
|
291,00
|
| 28/04/2026 |
177.815 |
0,14%
|
276,945
|
269,00
|
279,81
|
277,24
|
| 27/04/2026 |
15.586 |
-0,63%
|
275,00
|
270,48
|
276,86
|
276,86
|
| 24/04/2026 |
69.304 |
-0,53%
|
274,415
|
267,48
|
278,36
|
274,92
|
| 23/04/2026 |
134.362 |
-0,07%
|
276,00
|
273,805
|
278,529
|
276,39
|
| 22/04/2026 |
127.092 |
-1,18%
|
284,06
|
274,10
|
284,06
|
276,58
|
| 21/04/2026 |
115.465 |
-3,07%
|
291,30
|
277,95
|
292,735
|
279,89
|
| 20/04/2026 |
140.259 |
2,02%
|
256,84
|
256,84
|
289,93
|
288,76
|
| 17/04/2026 |
182.084 |
2,97%
|
274,87
|
274,87
|
289,8299
|
283,04
|
| 16/04/2026 |
116.120 |
0,17%
|
282,51
|
273,53
|
282,51
|
274,87
|
| 15/04/2026 |
220.583 |
-2,59%
|
281,48
|
272,815
|
282,69
|
274,48
|
| 14/04/2026 |
165.141 |
0,98%
|
279,06
|
273,69
|
282,20
|
281,78
|
| 13/04/2026 |
143.463 |
2,18%
|
273,10
|
268,24
|
280,28
|
279,06
|
| 10/04/2026 |
138.720 |
2,46%
|
266,54
|
265,595
|
274,45
|
273,10
|
| 09/04/2026 |
118.698 |
1,30%
|
272,1166
|
255,90
|
272,1166
|
266,54
|
| 08/04/2026 |
178.234 |
0,67%
|
261,54
|
261,54
|
276,34
|
263,28
|
| 07/04/2026 |
194.352 |
1,54%
|
252,76
|
252,76
|
263,26
|
261,54
|
| 06/04/2026 |
145.471 |
2,28%
|
250,00
|
246,90
|
258,70
|
257,57
|
| 02/04/2026 |
108.235 |
0,40%
|
250,82
|
247,21
|
255,03
|
251,82
|
| 01/04/2026 |
189.384 |
0,44%
|
249,72
|
248,205
|
253,3999
|
250,82
|
| 31/03/2026 |
142.670 |
1,60%
|
245,89
|
245,89
|
254,15
|
249,72
|
| 30/03/2026 |
181.366 |
-1,75%
|
250,45
|
242,87
|
251,42
|
245,89
|
| 27/03/2026 |
119.079 |
-2,42%
|
256,84
|
248,92
|
256,84
|
250,45
|
| 26/03/2026 |
151.509 |
1,26%
|
251,33
|
251,13
|
257,41
|
256,84
|
| 25/03/2026 |
115.136 |
0,89%
|
210,40
|
210,40
|
258,99
|
254,20
|
| 24/03/2026 |
124.875 |
-0,25%
|
252,58
|
248,55
|
258,61
|
251,95
|
| 23/03/2026 |
190.166 |
3,92%
|
243,00
|
243,00
|
254,75
|
252,58
|
| 20/03/2026 |
209.714 |
-2,13%
|
248,31
|
242,47
|
248,7477
|
243,00
|
| 19/03/2026 |
259.454 |
-0,63%
|
249,38
|
239,78
|
251,085
|
248,31
|
| 18/03/2026 |
191.464 |
-0,45%
|
250,00
|
249,01
|
254,80
|
249,89
|
| 17/03/2026 |
123.061 |
-0,59%
|
254,45
|
250,97
|
258,235
|
250,97
|
| 16/03/2026 |
168.633 |
-0,88%
|
254,70
|
250,60
|
259,01
|
252,45
|
| 13/03/2026 |
156.804 |
-0,45%
|
255,85
|
253,82
|
259,29
|
254,70
|
| 12/03/2026 |
229.393 |
-3,02%
|
263,03
|
254,89
|
263,03
|
255,85
|
| 11/03/2026 |
128.585 |
0,76%
|
261,82
|
257,52
|
264,985
|
263,82
|
| 10/03/2026 |
140.197 |
-1,38%
|
265,47
|
258,0575
|
267,56
|
261,82
|
| 09/03/2026 |
240.969 |
2,29%
|
255,01
|
251,00
|
266,20
|
265,47
|
| 06/03/2026 |
194.355 |
-2,58%
|
264,00
|
256,98
|
267,13
|
259,65
|
| 05/03/2026 |
83.822 |
-2,36%
|
273,31
|
265,455
|
275,57
|
266,55
|
| 04/03/2026 |
58.021 |
0,48%
|
272,00
|
269,22
|
275,29
|
273,31
|
| 03/03/2026 |
133.637 |
-0,51%
|
273,35
|
263,05
|
273,35
|
271,96
|
| 02/03/2026 |
166.010 |
-2,23%
|
279,58
|
270,0001
|
279,58
|
273,35
|
| 27/02/2026 |
129.992 |
-0,67%
|
280,58
|
274,00
|
281,59
|
279,58
|
| 26/02/2026 |
93.367 |
0,69%
|
279,52
|
278,94
|
285,93
|
281,46
|
| 25/02/2026 |
147.995 |
-1,40%
|
283,50
|
277,08
|
286,15
|
279,52
|
| 24/02/2026 |
164.210 |
-0,52%
|
283,535
|
282,075
|
290,67
|
283,50
|
| 23/02/2026 |
173.582 |
-2,96%
|
293,65
|
282,505
|
297,90
|
284,97
|
| 20/02/2026 |
153.052 |
-1,23%
|
293,00
|
292,575
|
302,93
|
293,65
|
| 19/02/2026 |
199.254 |
-2,57%
|
300,00
|
293,81
|
303,91
|
297,30
|
| 18/02/2026 |
133.887 |
1,36%
|
301,04
|
297,6101
|
307,82
|
305,14
|
| 17/02/2026 |
177.579 |
-0,09%
|
301,32
|
292,41
|
302,65
|
301,04
|
| 13/02/2026 |
156.742 |
-1,05%
|
305,72
|
298,83
|
308,50
|
301,32
|
| 12/02/2026 |
282.808 |
-4,96%
|
320,41
|
297,89
|
321,61
|
304,51
|
| 11/02/2026 |
325.252 |
-2,00%
|
315,48
|
315,00
|
334,86
|
320,41
|
| 10/02/2026 |
389.361 |
-1,36%
|
331,05
|
322,02
|
337,15
|
326,55
|
| 09/02/2026 |
124.718 |
-3,83%
|
345,94
|
330,48
|
345,94
|
331,05
|
| 06/02/2026 |
114.035 |
3,63%
|
332,18
|
330,70
|
347,34
|
344,24
|
| 05/02/2026 |
109.370 |
-2,25%
|
339,84
|
330,58
|
342,66
|
332,18
|
| 04/02/2026 |
125.805 |
3,16%
|
329,42
|
329,42
|
341,47
|
339,84
|
| 03/02/2026 |
92.677 |
0,54%
|
327,66
|
324,9388
|
339,17
|
329,42
|
| 02/02/2026 |
126.687 |
1,31%
|
322,47
|
321,07
|
327,78
|
327,66
|
| 30/01/2026 |
117.930 |
-1,11%
|
327,07
|
320,78
|
331,00
|
323,44
|
| 29/01/2026 |
161.875 |
-0,70%
|
324,47
|
319,90
|
327,49
|
327,07
|
| 28/01/2026 |
155.316 |
0,67%
|
327,17
|
324,475
|
331,105
|
329,37
|
| 27/01/2026 |
108.213 |
1,42%
|
322,60
|
320,93
|
328,995
|
327,17
|
| 26/01/2026 |
87.961 |
-0,05%
|
322,50
|
320,31
|
325,625
|
322,60
|
| 23/01/2026 |
118.854 |
-3,71%
|
334,94
|
319,895
|
335,38
|
322,50
|
| 22/01/2026 |
95.622 |
-0,66%
|
337,17
|
332,35
|
344,86
|
334,94
|
| 21/01/2026 |
107.993 |
3,28%
|
326,47
|
326,47
|
339,99
|
337,17
|
| 20/01/2026 |
101.333 |
-1,68%
|
335,00
|
323,96
|
335,00
|
326,47
|
| 16/01/2026 |
76.530 |
-0,10%
|
332,38
|
330,00
|
338,66
|
332,05
|
| 15/01/2026 |
84.066 |
-0,19%
|
333,00
|
326,6412
|
334,33
|
332,38
|
| 14/01/2026 |
81.858 |
-1,86%
|
339,30
|
329,31
|
342,18
|
333,00
|
| 13/01/2026 |
110.345 |
2,46%
|
332,50
|
328,3594
|
339,66
|
339,30
|
| 12/01/2026 |
102.393 |
-1,56%
|
336,41
|
330,74
|
338,03
|
331,17
|
| 09/01/2026 |
130.625 |
1,14%
|
332,61
|
328,54
|
338,01
|
336,41
|
| 08/01/2026 |
108.922 |
1,64%
|
327,23
|
325,00
|
335,67
|
332,61
|
| 07/01/2026 |
107.341 |
0,10%
|
327,26
|
322,48
|
330,2799
|
327,23
|
| 06/01/2026 |
148.494 |
-0,54%
|
328,69
|
324,12
|
329,08
|
326,91
|
| 05/01/2026 |
179.957 |
-1,08%
|
329,74
|
323,22
|
332,92
|
328,69
|
| 02/01/2026 |
105.459 |
-0,01%
|
333,33
|
328,295
|
334,08
|
332,29
|
| 31/12/2025 |
89.026 |
-1,09%
|
329,27
|
329,27
|
336,97
|
332,33
|
| 30/12/2025 |
65.561 |
-0,84%
|
338,82
|
332,40
|
340,095
|
332,40
|
| 29/12/2025 |
61.957 |
-1,62%
|
344,41
|
337,635
|
345,01
|
338,82
|
| 26/12/2025 |
55.445 |
-0,29%
|
339,18
|
339,18
|
348,1233
|
344,41
|
| 24/12/2025 |
34.304 |
0,93%
|
342,18
|
340,8401
|
347,80
|
345,41
|
| 23/12/2025 |
76.703 |
-0,11%
|
342,60
|
341,07
|
346,9049
|
342,24
|
| 22/12/2025 |
57.683 |
-0,38%
|
343,89
|
341,70
|
347,1799
|
342,60
|
| 19/12/2025 |
169.482 |
1,25%
|
339,66
|
336,59
|
344,365
|
343,89
|
| 18/12/2025 |
93.246 |
-1,29%
|
344,09
|
339,325
|
349,42
|
339,66
|
| 17/12/2025 |
116.700 |
0,20%
|
343,15
|
341,56
|
347,5299
|
344,09
|
| 16/12/2025 |
114.382 |
-0,94%
|
346,24
|
340,27
|
349,93
|
343,42
|
| 15/12/2025 |
189.414 |
0,67%
|
344,38
|
340,145
|
348,54
|
346,68
|
| 12/12/2025 |
145.824 |
-3,44%
|
360,00
|
343,18
|
360,00
|
344,38
|
| 11/12/2025 |
174.803 |
1,29%
|
352,21
|
349,49
|
360,555
|
356,66
|
| 10/12/2025 |
182.949 |
6,12%
|
329,59
|
329,2512
|
352,69
|
352,21
|
| 09/12/2025 |
120.501 |
2,05%
|
324,993
|
321,51
|
332,42
|
331,90
|
| 08/12/2025 |
169.268 |
-0,98%
|
328,39
|
324,90
|
330,91
|
325,23
|
| 05/12/2025 |
125.363 |
1,04%
|
325,01
|
322,054
|
331,77
|
328,39
|
