Lithia Motors Inc Class A (LAD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
104.230 |
-0,23%
|
325,76
|
323,16
|
328,20
|
325,01
|
| 03/12/2025 |
355.208 |
2,54%
|
317,70
|
316,8766
|
327,50
|
325,76
|
| 02/12/2025 |
146.100 |
-0,94%
|
323,56
|
317,34
|
325,28
|
317,70
|
| 01/12/2025 |
99.806 |
0,53%
|
318,84
|
313,23
|
323,79
|
320,70
|
| 28/11/2025 |
58.035 |
0,08%
|
318,59
|
314,50
|
320,90
|
318,84
|
| 26/11/2025 |
85.795 |
0,35%
|
316,96
|
316,3901
|
321,27
|
318,59
|
| 25/11/2025 |
139.429 |
4,18%
|
304,70
|
304,70
|
322,07
|
317,49
|
| 24/11/2025 |
107.904 |
0,75%
|
303,50
|
301,13
|
309,77
|
304,74
|
| 21/11/2025 |
123.944 |
5,25%
|
287,48
|
286,96
|
305,29
|
302,47
|
| 20/11/2025 |
146.435 |
-2,25%
|
294,70
|
285,66
|
298,71
|
287,48
|
| 19/11/2025 |
110.550 |
0,01%
|
294,00
|
291,71
|
297,8598
|
294,11
|
| 18/11/2025 |
150.324 |
3,19%
|
285,25
|
281,0101
|
294,97
|
294,00
|
| 17/11/2025 |
246.607 |
-2,86%
|
293,98
|
285,25
|
296,00
|
285,25
|
| 14/11/2025 |
198.306 |
-1,80%
|
299,37
|
292,68
|
299,47
|
293,98
|
| 13/11/2025 |
154.393 |
-0,18%
|
299,91
|
295,69
|
305,20
|
299,37
|
| 12/11/2025 |
146.497 |
2,13%
|
293,66
|
293,66
|
303,90
|
299,91
|
| 11/11/2025 |
76.532 |
-0,21%
|
295,17
|
292,845
|
300,10
|
293,66
|
| 10/11/2025 |
83.764 |
0,34%
|
297,26
|
290,81
|
297,26
|
294,27
|
| 07/11/2025 |
98.260 |
1,24%
|
289,02
|
288,44
|
297,27
|
293,27
|
| 06/11/2025 |
126.678 |
-2,57%
|
298,17
|
289,03
|
298,17
|
289,88
|
| 05/11/2025 |
105.774 |
0,03%
|
297,87
|
295,62
|
303,9791
|
298,17
|
| 04/11/2025 |
147.369 |
-3,39%
|
304,15
|
297,66
|
306,08
|
297,87
|
| 03/11/2025 |
189.832 |
-1,87%
|
312,51
|
301,56
|
312,74
|
308,20
|
| 31/10/2025 |
138.938 |
-0,23%
|
314,53
|
312,24
|
318,03
|
314,08
|
| 30/10/2025 |
155.878 |
-2,38%
|
320,34
|
312,84
|
324,40
|
314,53
|
| 29/10/2025 |
137.519 |
1,12%
|
318,36
|
314,935
|
326,72
|
321,93
|
| 28/10/2025 |
184.448 |
-1,06%
|
321,76
|
316,77
|
324,288
|
318,36
|
| 27/10/2025 |
259.999 |
-2,97%
|
331,60
|
320,675
|
341,29
|
321,76
|
| 24/10/2025 |
174.560 |
2,11%
|
327,00
|
327,00
|
337,89
|
331,60
|
| 23/10/2025 |
334.877 |
5,32%
|
308,35
|
300,0001
|
331,17
|
324,74
|
| 22/10/2025 |
371.817 |
-1,13%
|
318,00
|
298,00
|
320,29
|
308,35
|
| 21/10/2025 |
134.453 |
0,86%
|
309,22
|
306,85
|
318,46
|
311,87
|
| 20/10/2025 |
127.173 |
-0,79%
|
314,78
|
309,22
|
316,8455
|
309,22
|
| 17/10/2025 |
137.191 |
1,93%
|
305,78
|
305,78
|
311,91
|
311,67
|
| 16/10/2025 |
79.361 |
-0,45%
|
307,17
|
302,60
|
308,23
|
305,78
|
| 15/10/2025 |
104.119 |
-1,47%
|
313,00
|
306,505
|
316,8299
|
307,17
|
| 14/10/2025 |
150.156 |
3,09%
|
302,50
|
300,45
|
314,535
|
311,67
|
| 13/10/2025 |
82.087 |
1,49%
|
302,88
|
298,13
|
305,41
|
302,59
|
| 10/10/2025 |
116.458 |
-2,06%
|
304,31
|
298,04
|
308,25
|
298,14
|
| 09/10/2025 |
124.263 |
0,94%
|
300,70
|
299,00
|
306,105
|
304,31
|
| 08/10/2025 |
93.292 |
-0,89%
|
304,19
|
301,0812
|
305,74
|
301,49
|
| 07/10/2025 |
89.494 |
-3,02%
|
313,34
|
303,925
|
314,9975
|
304,19
|
| 06/10/2025 |
192.554 |
-2,27%
|
321,96
|
306,25
|
321,96
|
313,67
|
| 03/10/2025 |
81.422 |
0,03%
|
323,41
|
317,23
|
324,11
|
320,96
|
| 02/10/2025 |
103.207 |
-0,83%
|
338,475
|
317,68
|
338,475
|
320,85
|
| 01/10/2025 |
102.008 |
2,39%
|
316,00
|
315,00
|
324,02
|
323,54
|
| 30/09/2025 |
155.839 |
-1,75%
|
321,49
|
314,315
|
322,50
|
316,00
|
| 29/09/2025 |
134.314 |
0,76%
|
318,93
|
314,445
|
322,935
|
321,49
|
| 26/09/2025 |
146.894 |
0,79%
|
316,58
|
316,48
|
322,78
|
318,93
|
| 25/09/2025 |
223.685 |
-5,50%
|
330,00
|
310,98
|
330,00
|
316,58
|
| 24/09/2025 |
90.181 |
0,41%
|
334,22
|
333,27
|
339,74
|
335,42
|
| 23/09/2025 |
130.921 |
0,38%
|
334,23
|
333,33
|
341,65
|
334,21
|
| 22/09/2025 |
117.507 |
0,23%
|
330,00
|
327,165
|
335,72
|
332,95
|
| 19/09/2025 |
75.096 |
-1,63%
|
337,59
|
329,17
|
339,935
|
332,43
|
| 18/09/2025 |
71.209 |
1,42%
|
336,65
|
333,855
|
341,745
|
337,33
|
| 17/09/2025 |
96.706 |
0,21%
|
332,09
|
330,91
|
342,884
|
333,09
|
| 16/09/2025 |
72.669 |
0,74%
|
323,70
|
323,70
|
335,22
|
332,09
|
| 15/09/2025 |
70.480 |
-1,09%
|
336,13
|
330,15
|
338,25
|
330,30
|
| 12/09/2025 |
108.884 |
-2,90%
|
343,99
|
333,61
|
344,12
|
334,06
|
| 11/09/2025 |
186.865 |
1,91%
|
338,07
|
334,39
|
345,21
|
343,99
|
| 10/09/2025 |
101.634 |
-2,29%
|
344,86
|
335,3312
|
346,705
|
337,07
|
| 09/09/2025 |
118.322 |
1,60%
|
340,725
|
337,655
|
345,545
|
344,86
|
| 08/09/2025 |
152.150 |
-0,49%
|
342,33
|
337,545
|
343,615
|
339,57
|
| 05/09/2025 |
86.156 |
0,29%
|
342,08
|
339,3699
|
347,88
|
341,07
|
| 04/09/2025 |
75.630 |
2,51%
|
329,63
|
329,63
|
340,255
|
340,09
|
| 03/09/2025 |
93.508 |
-0,27%
|
329,90
|
328,96
|
338,94
|
331,76
|
| 02/09/2025 |
115.655 |
-1,19%
|
336,68
|
330,585
|
336,68
|
332,67
|
| 29/08/2025 |
108.442 |
-0,54%
|
336,48
|
334,9574
|
344,2957
|
336,68
|
| 28/08/2025 |
126.070 |
-0,26%
|
339,98
|
336,1889
|
342,85
|
338,51
|
| 27/08/2025 |
181.351 |
2,71%
|
327,66
|
327,66
|
341,00
|
339,98
|
| 26/08/2025 |
158.490 |
2,34%
|
330,00
|
327,00
|
334,49
|
331,00
|
| 25/08/2025 |
96.303 |
-1,06%
|
326,73
|
320,66
|
328,962
|
323,49
|
| 22/08/2025 |
149.518 |
6,10%
|
308,13
|
308,13
|
328,53
|
326,73
|
| 21/08/2025 |
80.568 |
0,47%
|
306,70
|
302,50
|
310,76
|
308,13
|
| 20/08/2025 |
131.425 |
-0,43%
|
301,11
|
301,11
|
310,50
|
306,70
|
| 19/08/2025 |
99.965 |
1,19%
|
310,66
|
304,00
|
310,66
|
307,93
|
| 18/08/2025 |
100.025 |
1,23%
|
302,25
|
300,2303
|
305,89
|
304,57
|
| 15/08/2025 |
132.241 |
-2,34%
|
307,18
|
300,18
|
311,05
|
300,88
|
| 14/08/2025 |
112.734 |
-2,22%
|
314,00
|
306,27
|
314,00
|
308,10
|
| 13/08/2025 |
132.163 |
4,74%
|
300,81
|
300,81
|
315,16
|
315,08
|
| 12/08/2025 |
119.350 |
2,79%
|
292,64
|
292,64
|
301,82
|
300,81
|
| 11/08/2025 |
79.669 |
0,23%
|
291,97
|
287,21
|
300,81
|
292,64
|
| 08/08/2025 |
120.019 |
-0,10%
|
292,82
|
287,63
|
295,84
|
291,97
|
| 07/08/2025 |
113.533 |
-1,38%
|
296,92
|
291,00
|
300,815
|
292,27
|
| 06/08/2025 |
97.810 |
-0,29%
|
297,79
|
296,015
|
301,6099
|
296,92
|
| 05/08/2025 |
234.318 |
4,68%
|
284,47
|
284,47
|
299,43
|
297,79
|
| 04/08/2025 |
179.811 |
-1,09%
|
288,47
|
283,53
|
290,384
|
284,47
|
| 01/08/2025 |
238.005 |
-0,14%
|
288,00
|
284,83
|
292,57
|
287,60
|
| 31/07/2025 |
163.882 |
0,78%
|
286,05
|
285,00
|
296,49
|
288,00
|
| 30/07/2025 |
258.946 |
-1,17%
|
292,00
|
286,05
|
295,99
|
286,05
|
| 29/07/2025 |
511.644 |
-5,63%
|
313,08
|
287,00
|
313,65
|
289,77
|
| 28/07/2025 |
190.150 |
-1,88%
|
312,94
|
306,15
|
316,30
|
307,07
|
| 25/07/2025 |
91.770 |
1,02%
|
316,45
|
304,0334
|
315,29
|
312,94
|
| 24/07/2025 |
137.383 |
-3,01%
|
315,23
|
308,86
|
322,13
|
309,78
|
| 23/07/2025 |
92.843 |
1,57%
|
313,69
|
309,84
|
322,13
|
319,38
|
| 22/07/2025 |
189.354 |
1,39%
|
307,97
|
306,74
|
315,73
|
314,46
|
| 21/07/2025 |
239.346 |
0,78%
|
310,00
|
306,515
|
314,59
|
310,14
|
| 18/07/2025 |
185.785 |
0,03%
|
329,99
|
302,8375
|
331,13
|
307,75
|
| 17/07/2025 |
319.067 |
-7,12%
|
335,47
|
305,00
|
336,64
|
307,66
|
| 16/07/2025 |
224.891 |
-0,60%
|
353,60
|
328,18
|
359,00
|
331,23
|
