Lithia Motors, Inc. (LAD)
 NYSE: LAD · Real-Time Price · USD
 321.93
 +3.57 (1.12%)
  Oct 29, 2025, 4:00 PM EDT - Market closed
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 315.88 | 326.72 | 314.74 | 321.93 | 321.93 | 1.12% | 301,977 | 
| Oct 28, 2025 | 320.78 | 324.29 | 316.77 | 318.36 | 318.36 | -1.06% | 424,156 | 
| Oct 27, 2025 | 334.21 | 341.29 | 320.68 | 321.76 | 321.76 | -2.97% | 555,501 | 
| Oct 24, 2025 | 327.08 | 337.90 | 327.08 | 331.60 | 331.60 | 2.11% | 406,570 | 
| Oct 23, 2025 | 306.57 | 331.17 | 300.00 | 324.74 | 324.74 | 5.32% | 657,398 | 
| Oct 22, 2025 | 316.30 | 320.29 | 298.00 | 308.35 | 308.35 | -1.13% | 777,361 | 
| Oct 21, 2025 | 309.18 | 318.49 | 309.18 | 311.87 | 311.87 | 0.86% | 271,522 | 
| Oct 20, 2025 | 312.98 | 316.44 | 309.22 | 309.22 | 309.22 | -0.79% | 263,786 | 
| Oct 17, 2025 | 309.35 | 311.91 | 306.10 | 311.67 | 311.67 | 1.93% | 298,369 | 
| Oct 16, 2025 | 308.23 | 308.23 | 302.19 | 305.78 | 305.78 | -0.45% | 147,192 | 
| Oct 15, 2025 | 308.24 | 316.83 | 306.51 | 307.17 | 307.17 | -1.44% | 282,554 | 
| Oct 14, 2025 | 302.81 | 314.54 | 300.56 | 311.67 | 311.67 | 3.00% | 307,832 | 
| Oct 13, 2025 | 300.99 | 306.37 | 300.19 | 302.59 | 302.59 | 1.49% | 199,700 | 
| Oct 10, 2025 | 304.25 | 308.25 | 297.85 | 298.14 | 298.14 | -2.03% | 222,401 | 
| Oct 9, 2025 | 302.00 | 306.01 | 299.00 | 304.31 | 304.31 | 0.94% | 313,349 | 
| Oct 8, 2025 | 306.33 | 306.33 | 301.20 | 301.49 | 301.49 | -0.89% | 198,155 | 
| Oct 7, 2025 | 313.31 | 313.31 | 303.92 | 304.19 | 304.19 | -3.02% | 191,761 | 
| Oct 6, 2025 | 321.60 | 321.74 | 306.25 | 313.67 | 313.67 | -2.27% | 399,192 | 
| Oct 3, 2025 | 323.07 | 324.34 | 317.23 | 320.96 | 320.96 | 0.03% | 174,900 | 
| Oct 2, 2025 | 323.08 | 324.76 | 317.68 | 320.85 | 320.85 | -0.83% | 211,192 | 
| Oct 1, 2025 | 316.27 | 324.02 | 315.00 | 323.54 | 323.54 | 2.39% | 233,178 | 
| Sep 30, 2025 | 320.11 | 322.92 | 314.09 | 316.00 | 316.00 | -1.71% | 312,597 | 
| Sep 29, 2025 | 322.43 | 324.77 | 314.37 | 321.49 | 321.49 | 0.80% | 352,557 | 
| Sep 26, 2025 | 317.68 | 322.78 | 317.08 | 318.93 | 318.93 | 0.74% | 274,292 | 
| Sep 25, 2025 | 323.78 | 323.78 | 310.98 | 316.58 | 316.58 | -5.62% | 489,149 | 
| Sep 24, 2025 | 334.52 | 339.62 | 333.25 | 335.42 | 335.42 | 0.36% | 289,759 | 
| Sep 23, 2025 | 333.33 | 341.65 | 332.37 | 334.21 | 334.21 | 0.38% | 269,461 | 
| Sep 22, 2025 | 330.40 | 335.52 | 328.86 | 332.95 | 332.95 | 0.16% | 264,939 | 
| Sep 19, 2025 | 337.59 | 339.94 | 330.39 | 332.43 | 332.43 | -1.45% | 365,100 | 
| Sep 18, 2025 | 336.65 | 341.75 | 333.86 | 337.33 | 337.33 | 1.27% | 199,228 | 
| Sep 17, 2025 | 333.75 | 342.31 | 330.91 | 333.09 | 333.09 | 0.30% | 258,825 | 
| Sep 16, 2025 | 331.46 | 333.87 | 327.30 | 332.09 | 332.09 | 0.54% | 188,377 | 
| Sep 15, 2025 | 336.13 | 336.37 | 330.15 | 330.30 | 330.30 | -1.13% | 166,189 | 
| Sep 12, 2025 | 343.74 | 343.74 | 333.21 | 334.06 | 334.06 | -2.89% | 234,700 | 
| Sep 11, 2025 | 337.39 | 345.24 | 337.39 | 343.99 | 343.99 | 2.05% | 413,646 | 
| Sep 10, 2025 | 340.91 | 345.50 | 335.56 | 337.07 | 337.07 | -2.26% | 266,979 | 
| Sep 9, 2025 | 339.13 | 345.55 | 337.65 | 344.86 | 344.86 | 1.56% | 279,891 | 
| Sep 8, 2025 | 340.67 | 343.62 | 336.74 | 339.57 | 339.57 | -0.44% | 355,902 | 
| Sep 5, 2025 | 342.08 | 347.88 | 339.23 | 341.07 | 341.07 | 0.29% | 187,046 | 
| Sep 4, 2025 | 332.55 | 340.34 | 330.90 | 340.09 | 340.09 | 2.51% | 174,838 | 
| Sep 3, 2025 | 330.40 | 335.55 | 330.00 | 331.76 | 331.76 | -0.27% | 230,069 | 
| Sep 2, 2025 | 331.21 | 336.12 | 330.59 | 332.67 | 332.67 | -1.19% | 319,585 | 
| Aug 29, 2025 | 340.96 | 343.33 | 335.54 | 336.68 | 336.68 | -0.54% | 353,439 | 
| Aug 28, 2025 | 341.20 | 341.37 | 336.84 | 338.51 | 338.51 | -0.43% | 318,262 | 
| Aug 27, 2025 | 330.66 | 341.00 | 330.66 | 339.98 | 339.98 | 2.71% | 476,210 | 
| Aug 26, 2025 | 329.53 | 334.49 | 327.40 | 331.00 | 331.00 | 2.32% | 351,362 | 
| Aug 25, 2025 | 325.03 | 328.25 | 322.52 | 323.49 | 323.49 | -0.99% | 221,926 | 
| Aug 22, 2025 | 311.89 | 328.53 | 310.81 | 326.73 | 326.73 | 6.04% | 318,768 | 
| Aug 21, 2025 | 302.50 | 310.76 | 302.50 | 308.13 | 308.13 | 0.47% | 350,139 | 
| Aug 20, 2025 | 305.20 | 310.50 | 303.46 | 306.70 | 306.70 | -0.40% | 277,514 |