Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
293.43
+3.55 (1.22%)
Mar 31, 2025, 3:33 PM EDT - Market open
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 284.62 | 290.89 | 281.27 | 290.43 | - | 0.19% | 89,848 |
| Mar 28, 2025 | 293.22 | 293.51 | 286.58 | 289.88 | 289.88 | -1.99% | 313,905 |
| Mar 27, 2025 | 304.52 | 304.52 | 292.00 | 295.77 | 295.77 | -3.77% | 441,401 |
| Mar 26, 2025 | 320.51 | 320.51 | 303.89 | 307.37 | 307.37 | -3.76% | 267,532 |
| Mar 25, 2025 | 318.92 | 320.10 | 313.63 | 319.38 | 319.38 | -0.18% | 291,445 |
| Mar 24, 2025 | 312.00 | 321.26 | 309.61 | 319.96 | 319.96 | 4.49% | 319,083 |
| Mar 21, 2025 | 299.47 | 306.67 | 297.59 | 306.21 | 306.21 | 0.39% | 295,517 |
| Mar 20, 2025 | 304.12 | 309.59 | 304.12 | 305.02 | 305.02 | -0.55% | 142,962 |
| Mar 19, 2025 | 299.25 | 308.79 | 295.40 | 306.72 | 306.72 | 2.86% | 265,118 |
| Mar 18, 2025 | 301.52 | 302.80 | 294.49 | 298.19 | 298.19 | -1.53% | 214,252 |
| Mar 17, 2025 | 296.00 | 304.93 | 296.00 | 302.82 | 302.82 | 2.47% | 269,292 |
| Mar 14, 2025 | 287.67 | 296.11 | 285.08 | 295.51 | 295.51 | 3.47% | 517,499 |
| Mar 13, 2025 | 297.14 | 301.41 | 282.56 | 285.59 | 285.59 | -4.36% | 400,326 |
| Mar 12, 2025 | 295.16 | 301.57 | 294.17 | 298.60 | 298.60 | 2.31% | 425,762 |
| Mar 11, 2025 | 291.94 | 295.72 | 284.29 | 291.85 | 291.85 | -0.61% | 499,671 |
| Mar 10, 2025 | 302.50 | 302.50 | 289.76 | 293.63 | 293.63 | -3.72% | 362,749 |
| Mar 7, 2025 | 310.79 | 314.35 | 297.59 | 304.96 | 304.96 | -2.32% | 283,127 |
| Mar 6, 2025 | 312.97 | 319.80 | 312.08 | 312.20 | 311.66 | -1.50% | 299,188 |
| Mar 5, 2025 | 317.84 | 318.40 | 310.11 | 316.94 | 316.39 | -0.36% | 745,088 |
| Mar 4, 2025 | 324.54 | 324.54 | 310.55 | 318.10 | 317.55 | -2.21% | 533,494 |
| Mar 3, 2025 | 345.19 | 347.57 | 323.70 | 325.30 | 324.74 | -5.56% | 394,072 |
| Feb 28, 2025 | 343.84 | 346.77 | 340.42 | 344.44 | 343.84 | -0.02% | 379,913 |
| Feb 27, 2025 | 345.05 | 346.99 | 342.52 | 344.51 | 343.91 | -0.21% | 245,698 |
| Feb 26, 2025 | 346.56 | 349.49 | 343.66 | 345.25 | 344.65 | -0.27% | 181,634 |
| Feb 25, 2025 | 350.69 | 354.45 | 345.33 | 346.17 | 345.57 | -0.53% | 249,027 |
| Feb 24, 2025 | 353.81 | 355.97 | 345.75 | 348.01 | 347.41 | -0.61% | 205,942 |
| Feb 21, 2025 | 363.78 | 363.78 | 349.39 | 350.14 | 349.53 | -2.93% | 301,930 |
| Feb 20, 2025 | 362.99 | 365.49 | 358.34 | 360.70 | 360.07 | -0.97% | 225,816 |
| Feb 19, 2025 | 372.78 | 373.87 | 363.96 | 364.24 | 363.61 | -2.81% | 305,993 |
| Feb 18, 2025 | 378.96 | 378.96 | 373.00 | 374.76 | 374.11 | -1.28% | 289,657 |
| Feb 14, 2025 | 388.36 | 388.36 | 378.97 | 379.62 | 378.96 | -1.32% | 326,268 |
| Feb 13, 2025 | 385.44 | 389.62 | 381.25 | 384.69 | 384.02 | -0.26% | 511,612 |
| Feb 12, 2025 | 400.00 | 405.14 | 382.16 | 385.71 | 385.04 | 4.62% | 733,841 |
| Feb 11, 2025 | 367.57 | 372.27 | 365.12 | 368.69 | 368.05 | -0.21% | 604,881 |
| Feb 10, 2025 | 376.65 | 377.17 | 368.46 | 369.47 | 368.83 | -1.37% | 233,578 |
| Feb 7, 2025 | 381.06 | 381.06 | 373.57 | 374.61 | 373.96 | -1.91% | 257,388 |
| Feb 6, 2025 | 386.84 | 386.90 | 379.93 | 381.89 | 381.23 | -0.35% | 177,037 |
| Feb 5, 2025 | 372.98 | 384.71 | 371.68 | 383.22 | 382.56 | 3.47% | 279,950 |
| Feb 4, 2025 | 365.13 | 371.99 | 365.13 | 370.36 | 369.72 | 1.07% | 282,366 |
| Feb 3, 2025 | 364.47 | 371.70 | 362.09 | 366.45 | 365.81 | -2.57% | 306,936 |
| Jan 31, 2025 | 379.80 | 383.63 | 375.47 | 376.10 | 375.45 | -1.40% | 247,402 |
| Jan 30, 2025 | 376.50 | 384.50 | 376.50 | 381.45 | 380.79 | 2.60% | 292,011 |
| Jan 29, 2025 | 366.66 | 374.60 | 363.41 | 371.80 | 371.16 | 1.07% | 353,079 |
| Jan 28, 2025 | 355.56 | 368.56 | 354.12 | 367.88 | 367.24 | 3.40% | 384,313 |
| Jan 27, 2025 | 346.66 | 359.48 | 343.84 | 355.79 | 355.17 | 2.92% | 774,670 |
| Jan 24, 2025 | 348.67 | 349.50 | 340.40 | 345.69 | 345.09 | -0.45% | 706,373 |
| Jan 23, 2025 | 344.79 | 347.25 | 342.14 | 347.25 | 346.65 | 0.51% | 1,530,144 |
| Jan 22, 2025 | 350.96 | 352.07 | 344.50 | 345.48 | 344.88 | -2.37% | 417,025 |
| Jan 21, 2025 | 353.79 | 354.66 | 343.22 | 353.85 | 353.24 | 0.43% | 844,139 |
| Jan 17, 2025 | 358.14 | 358.14 | 350.94 | 352.35 | 351.74 | -1.60% | 301,973 |