Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
312.94
+3.16 (1.02%)
Jul 25, 2025, 4:00 PM - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025313.18314.26307.15312.94312.941.02%175,591
Jul 24, 2025315.14315.80309.02309.78309.78-3.01%350,996
Jul 23, 2025315.45322.13314.09319.38319.381.56%198,510
Jul 22, 2025312.93315.68309.84314.46314.461.39%353,646
Jul 21, 2025309.82314.59306.74310.14310.140.78%433,833
Jul 18, 2025311.11312.93303.00307.75307.750.03%358,742
Jul 17, 2025330.16331.13305.00307.66307.66-7.12%629,109
Jul 16, 2025335.07336.74328.18331.23331.23-0.60%407,212
Jul 15, 2025354.90359.00332.01333.24333.24-5.36%364,400
Jul 14, 2025350.51352.99349.08352.10352.100.45%131,026
Jul 11, 2025355.10355.10349.37350.51350.51-1.71%157,979
Jul 10, 2025350.99358.80350.00356.60356.601.86%154,453
Jul 9, 2025348.14351.92346.20350.09350.091.30%195,494
Jul 8, 2025348.24350.57345.07345.60345.60-0.18%213,716
Jul 7, 2025348.75353.00344.52346.22346.22-1.89%194,143
Jul 3, 2025351.79356.61350.89352.90352.900.29%81,265
Jul 2, 2025345.00353.08342.33351.89351.892.38%272,777
Jul 1, 2025337.13348.14331.19343.70343.701.74%241,727
Jun 30, 2025331.10338.10329.32337.82337.820.65%245,442
Jun 27, 2025331.85336.54328.52335.64335.641.78%330,478
Jun 26, 2025331.69334.43324.59329.77329.77-0.48%167,442
Jun 25, 2025339.15339.15331.37331.37331.37-2.35%175,653
Jun 24, 2025336.98343.15335.76339.35339.351.08%200,494
Jun 23, 2025329.38337.27325.97335.73335.731.07%180,093
Jun 20, 2025330.94332.76328.14332.19332.191.60%335,894
Jun 18, 2025326.42329.83324.51326.96326.96-0.06%208,442
Jun 17, 2025330.27331.72325.00327.15327.15-1.40%167,422
Jun 16, 2025329.62332.81326.12331.80331.802.44%143,241
Jun 13, 2025323.80328.60321.26323.91323.91-1.56%187,732
Jun 12, 2025333.28335.86327.74329.04329.04-2.33%220,274
Jun 11, 2025337.27339.56334.10336.90336.900.04%278,918
Jun 10, 2025327.12338.45322.78336.75336.754.08%288,518
Jun 9, 2025322.52325.82321.68323.56323.560.75%298,082
Jun 6, 2025322.08322.08317.78321.15321.151.19%194,805
Jun 5, 2025316.00319.63313.28317.36317.360.32%243,767
Jun 4, 2025318.78318.84312.97316.36316.36-1.16%213,561
Jun 3, 2025313.16320.17311.71320.08320.082.02%204,087
Jun 2, 2025314.19318.21306.39313.75313.75-1.00%233,511
May 30, 2025312.83318.35311.91316.91316.910.85%347,935
May 29, 2025315.12317.22310.85314.25314.250.12%249,648
May 28, 2025317.79318.59313.65313.87313.87-0.64%254,985
May 27, 2025315.36316.86311.00315.88315.881.42%211,466
May 23, 2025303.08311.92301.54311.45311.451.26%239,428
May 22, 2025305.59310.22304.07307.58307.580.63%344,515
May 21, 2025315.83315.83305.25305.66305.66-4.17%361,647
May 20, 2025320.17323.80317.24318.95318.95-0.97%272,323
May 19, 2025319.08323.78319.08322.09322.09-0.46%328,245
May 16, 2025320.18324.47317.84323.58323.580.99%167,340
May 15, 2025321.20323.49319.00320.42320.42-0.83%259,894
May 14, 2025323.55326.96317.60323.11323.11-0.76%237,568