Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
334.06
-9.93 (-2.89%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025343.74343.74333.21334.06334.06-2.89%234,700
Sep 11, 2025337.39345.24337.39343.99343.992.05%413,646
Sep 10, 2025340.91345.50335.56337.07337.07-2.26%266,979
Sep 9, 2025339.13345.55337.65344.86344.861.56%279,891
Sep 8, 2025340.67343.62336.74339.57339.57-0.44%355,902
Sep 5, 2025342.08347.88339.23341.07341.070.29%187,046
Sep 4, 2025332.55340.34330.90340.09340.092.51%174,838
Sep 3, 2025330.40335.55330.00331.76331.76-0.27%230,069
Sep 2, 2025331.21336.12330.59332.67332.67-1.19%319,585
Aug 29, 2025340.96343.33335.54336.68336.68-0.54%353,439
Aug 28, 2025341.20341.37336.84338.51338.51-0.43%318,262
Aug 27, 2025330.66341.00330.66339.98339.982.71%476,210
Aug 26, 2025329.53334.49327.40331.00331.002.32%351,362
Aug 25, 2025325.03328.25322.52323.49323.49-0.99%221,926
Aug 22, 2025311.89328.53310.81326.73326.736.04%318,768
Aug 21, 2025302.50310.76302.50308.13308.130.47%350,139
Aug 20, 2025305.20310.50303.46306.70306.70-0.40%277,514
Aug 19, 2025305.53309.14304.21307.93307.931.10%273,077
Aug 18, 2025302.25306.04300.00304.57304.571.23%244,565
Aug 15, 2025310.97310.97300.18300.88300.88-2.34%321,205
Aug 14, 2025310.08310.76306.20308.10308.10-2.22%307,984
Aug 13, 2025301.36315.16301.36315.08315.084.74%413,104
Aug 12, 2025297.57301.82293.26300.81300.812.79%335,914
Aug 11, 2025291.17295.59291.17292.64292.640.23%219,627
Aug 8, 2025293.80295.29291.40291.97291.97-0.29%253,263
Aug 7, 2025300.48300.82291.00292.82292.27-1.38%245,694
Aug 6, 2025298.24300.59296.02296.92296.36-0.29%212,870
Aug 5, 2025288.06299.50288.06297.79297.234.68%451,748
Aug 4, 2025289.08290.08283.54284.47283.94-1.09%397,993
Aug 1, 2025286.28292.57284.83287.60287.06-0.14%523,248
Jul 31, 2025285.00296.49285.00288.00287.460.68%399,235
Jul 30, 2025289.77295.28286.03286.05285.51-1.28%653,080
Jul 29, 2025301.13306.83287.00289.77289.23-5.63%969,783
Jul 28, 2025312.98313.65306.15307.07306.49-1.88%385,698
Jul 25, 2025313.18314.26307.15312.94312.351.02%175,591
Jul 24, 2025315.14315.80309.02309.78309.20-3.01%350,996
Jul 23, 2025315.45322.13314.09319.38318.781.56%198,510
Jul 22, 2025312.93315.68309.84314.46313.871.39%353,646
Jul 21, 2025309.82314.59306.74310.14309.560.78%433,833
Jul 18, 2025311.11312.93303.00307.75307.170.03%358,742
Jul 17, 2025330.16331.13305.00307.66307.08-7.12%629,109
Jul 16, 2025335.07336.74328.18331.23330.61-0.60%407,212
Jul 15, 2025354.90359.00332.01333.24332.61-5.36%364,400
Jul 14, 2025350.51352.99349.08352.10351.440.45%131,026
Jul 11, 2025355.10355.10349.37350.51349.85-1.71%157,979
Jul 10, 2025350.99358.80350.00356.60355.931.86%154,453
Jul 9, 2025348.14351.92346.20350.09349.431.30%195,494
Jul 8, 2025348.24350.57345.07345.60344.95-0.18%213,716
Jul 7, 2025348.75353.00344.52346.22345.57-1.89%194,143
Jul 3, 2025351.79356.61350.89352.90352.240.29%81,265