Lithia Motors, Inc. LAD
NYSE · United States · Retail Trade
$303.29+11.46 (+3.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $294.54 | +0.93% | $292.17 | $294.73 | $287.57 | 76.29K |
| 2026-09-30 | $291.83 | +0.89% | $290.93 | $296.38 | $282.54 | 422.90K |
| 2026-09-29 | $289.26 | -4.56% | $303.21 | $317.24 | $288.00 | 347.40K |
| 2026-09-28 | $303.07 | -4.22% | $314.09 | $314.29 | $302.62 | 199.50K |
| 2026-09-25 | $316.42 | +2.20% | $310.29 | $316.88 | $306.32 | 262.70K |
| 2026-09-24 | $309.60 | +0.84% | $308.23 | $312.22 | $302.18 | 388.50K |
| 2026-09-23 | $307.02 | -1.70% | $311.83 | $312.70 | $306.62 | 297.80K |
| 2026-09-22 | $312.32 | -1.21% | $319.29 | $320.55 | $308.84 | 367.30K |
| 2026-09-21 | $316.15 | -0.04% | $318.93 | $319.99 | $314.24 | 227.70K |
| 2026-09-18 | $316.27 | -1.68% | $320.00 | $320.56 | $312.19 | 897.60K |
| 2026-09-17 | $321.68 | -5.17% | $342.22 | $345.01 | $320.12 | 495.40K |
| 2026-09-16 | $339.23 | -1.93% | $350.00 | $350.06 | $333.72 | 345.70K |
| 2026-09-15 | $345.91 | -3.99% | $359.20 | $360.24 | $344.23 | 270.30K |
| 2026-09-14 | $360.27 | +0.63% | $363.32 | $367.55 | $359.18 | 175.50K |
| 2026-09-11 | $358.02 | -2.22% | $370.73 | $375.49 | $356.46 | 199.60K |
| 2026-09-10 | $366.15 | -0.43% | $367.17 | $367.17 | $359.57 | 183.60K |
| 2026-09-09 | $367.72 | -0.27% | $366.69 | $375.07 | $363.39 | 152.70K |
| 2026-09-08 | $368.70 | -4.68% | $383.56 | $388.44 | $368.36 | 298.50K |
| 2026-09-04 | $386.81 | +2.07% | $378.46 | $386.99 | $376.99 | 222.80K |
| 2026-09-03 | $378.98 | +1.82% | $375.39 | $381.87 | $368.12 | 215.50K |
| 2026-09-02 | $372.22 | +0.71% | $370.33 | $377.05 | $366.03 | 145.10K |
| 2026-09-01 | $369.61 | +0.62% | $366.57 | $370.84 | $363.87 | 195.50K |
| 2026-08-31 | $367.32 | -0.82% | $369.78 | $373.00 | $365.84 | 207.70K |
| 2026-08-28 | $370.36 | -0.18% | $375.00 | $378.93 | $369.87 | 146.10K |
| 2026-08-27 | $371.04 | +0.24% | $365.60 | $372.28 | $364.10 | 133.10K |
| 2026-08-26 | $370.15 | -0.47% | $372.44 | $378.02 | $369.57 | 166.10K |
| 2026-08-25 | $371.89 | +0.91% | $367.94 | $374.31 | $361.78 | 201.40K |
| 2026-08-24 | $368.55 | -0.59% | $370.01 | $375.45 | $368.32 | 141.70K |
| 2026-08-21 | $370.73 | +0.02% | $372.81 | $376.34 | $370.01 | 137.60K |
| 2026-08-20 | $370.67 | -0.23% | $367.02 | $374.17 | $366.32 | 169.20K |
| 2026-08-19 | $371.51 | +4.20% | $362.37 | $374.79 | $362.37 | 272.90K |
| 2026-08-18 | $356.55 | -3.51% | $372.41 | $376.26 | $356.51 | 228.90K |
| 2026-08-17 | $369.52 | -2.13% | $372.79 | $380.38 | $368.63 | 197.00K |
| 2026-08-14 | $377.55 | -0.29% | $380.19 | $383.64 | $374.01 | 104.10K |
| 2026-08-13 | $378.66 | +0.03% | $380.90 | $382.20 | $375.41 | 204.50K |
| 2026-08-12 | $378.55 | +0.06% | $375.31 | $380.76 | $369.91 | 154.70K |
| 2026-08-11 | $378.33 | -0.40% | $378.11 | $383.82 | $377.07 | 191.80K |
| 2026-08-10 | $379.84 | +1.12% | $371.58 | $382.28 | $371.26 | 254.90K |
| 2026-08-07 | $375.63 | -0.04% | $374.33 | $379.44 | $371.05 | 168.00K |
| 2026-08-06 | $375.78 | +1.96% | $369.61 | $379.64 | $368.50 | 263.20K |
| 2026-08-05 | $368.57 | -0.65% | $375.07 | $381.46 | $367.46 | 270.70K |
| 2026-08-04 | $370.99 | -1.83% | $375.19 | $377.00 | $366.59 | 366.70K |
| 2026-08-03 | $377.91 | -1.95% | $392.34 | $395.67 | $377.62 | 438.30K |
| 2026-07-31 | $385.42 | -4.84% | $399.60 | $402.02 | $384.22 | 541.40K |
| 2026-07-30 | $405.03 | -5.25% | $420.59 | $420.59 | $390.89 | 799.00K |
| 2026-07-29 | $427.48 | +19.30% | $376.94 | $439.49 | $374.47 | 1.72M |
| 2026-07-28 | $358.31 | +3.71% | $345.93 | $361.24 | $341.37 | 427.10K |
| 2026-07-27 | $345.48 | +1.33% | $344.99 | $350.26 | $342.01 | 259.80K |
| 2026-07-24 | $340.95 | +2.07% | $334.94 | $343.83 | $329.10 | 175.30K |
| 2026-07-23 | $334.02 | -1.74% | $336.05 | $337.78 | $331.03 | 274.40K |
| 2026-07-22 | $339.95 | +2.77% | $333.97 | $345.00 | $333.53 | 326.70K |
| 2026-07-21 | $330.79 | +1.73% | $326.59 | $331.75 | $323.48 | 223.80K |
| 2026-07-20 | $325.18 | -3.01% | $335.28 | $335.28 | $324.80 | 198.60K |
| 2026-07-17 | $335.28 | -1.14% | $336.87 | $343.46 | $332.81 | 146.30K |
| 2026-07-16 | $339.16 | +2.35% | $334.68 | $346.64 | $331.83 | 333.60K |
| 2026-07-15 | $331.37 | +3.80% | $319.03 | $334.19 | $317.74 | 356.00K |
| 2026-07-14 | $319.25 | +0.41% | $319.28 | $321.21 | $314.09 | 276.20K |
| 2026-07-13 | $317.96 | +1.35% | $317.43 | $326.46 | $315.88 | 465.90K |
| 2026-07-10 | $313.74 | +0.56% | $315.00 | $322.42 | $312.35 | 158.40K |
| 2026-07-09 | $311.98 | +2.99% | $304.54 | $314.68 | $303.39 | 138.20K |
| 2026-07-08 | $302.91 | -2.82% | $309.69 | $309.69 | $300.93 | 187.50K |
| 2026-07-07 | $311.69 | +0.86% | $309.32 | $313.48 | $305.37 | 182.40K |
| 2026-07-06 | $309.02 | +0.91% | $306.59 | $310.27 | $298.24 | 263.60K |
| 2026-07-02 | $306.23 | +5.49% | $295.50 | $307.56 | $289.84 | 323.10K |
| 2026-07-01 | $290.30 | -0.07% | $288.57 | $295.54 | $286.21 | 190.20K |
| 2026-06-30 | $290.49 | -0.30% | $288.83 | $291.41 | $283.36 | 276.10K |
| 2026-06-29 | $291.36 | -0.25% | $290.12 | $293.73 | $285.57 | 445.00K |
| 2026-06-26 | $292.10 | -1.56% | $294.65 | $298.59 | $289.00 | 555.70K |
| 2026-06-25 | $296.73 | -2.81% | $308.05 | $310.00 | $293.45 | 291.70K |
| 2026-06-24 | $305.30 | +2.77% | $299.08 | $306.80 | $299.08 | 272.90K |
| 2026-06-23 | $297.08 | +0.65% | $293.02 | $298.80 | $291.56 | 224.80K |
| 2026-06-22 | $295.15 | +0.10% | $293.32 | $300.08 | $290.85 | 340.40K |
| 2026-06-18 | $294.85 | +0.62% | $295.34 | $299.26 | $292.79 | 691.60K |
| 2026-06-17 | $293.02 | -4.71% | $305.48 | $307.32 | $291.38 | 426.40K |
| 2026-06-16 | $307.50 | -0.33% | $308.63 | $313.00 | $306.87 | 200.60K |
| 2026-06-15 | $308.52 | -1.55% | $317.62 | $319.41 | $308.46 | 273.50K |
| 2026-06-12 | $313.38 | +0.23% | $315.00 | $317.19 | $309.57 | 302.50K |
| 2026-06-11 | $312.66 | +2.57% | $305.97 | $312.94 | $296.53 | 276.40K |
| 2026-06-10 | $304.83 | +0.32% | $301.96 | $309.35 | $301.95 | 343.90K |
| 2026-06-09 | $303.87 | +4.08% | $295.77 | $304.62 | $289.45 | 272.80K |
| 2026-06-08 | $291.95 | +1.08% | $288.07 | $295.44 | $285.36 | 230.10K |
| 2026-06-05 | $288.84 | -0.61% | $290.24 | $293.70 | $284.40 | 177.10K |
| 2026-06-04 | $290.60 | -0.02% | $292.77 | $294.81 | $287.27 | 212.20K |
| 2026-06-03 | $290.67 | -1.63% | $292.23 | $296.25 | $290.67 | 247.90K |
| 2026-06-02 | $295.50 | +0.67% | $294.10 | $298.00 | $291.04 | 250.00K |
| 2026-06-01 | $293.52 | +0.90% | $287.51 | $294.08 | $285.97 | 214.00K |
| 2026-05-29 | $290.89 | -1.60% | $295.00 | $296.00 | $288.56 | 237.90K |
| 2026-05-28 | $295.62 | +1.02% | $290.78 | $296.83 | $287.93 | 241.10K |
| 2026-05-27 | $292.63 | +3.38% | $293.20 | $297.51 | $290.03 | 289.30K |
| 2026-05-26 | $283.05 | +2.34% | $281.23 | $287.20 | $279.67 | 290.20K |