Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	325.10	328.78	324.19	327.30	-	-0.42%	126,686
Jan 5, 2026	330.52	332.92	322.70	328.69	328.69	-1.08%	349,489
Jan 2, 2026	334.08	334.08	328.30	332.29	332.29	-0.01%	205,778
Dec 31, 2025	335.77	336.88	331.15	332.33	332.33	-1.09%	167,042
Dec 30, 2025	338.37	340.10	335.50	335.98	335.98	-0.84%	151,379
Dec 29, 2025	343.57	345.20	337.64	338.82	338.82	-1.62%	134,674
Dec 26, 2025	342.03	346.75	340.25	344.41	344.41	-0.29%	108,123
Dec 24, 2025	342.18	347.77	342.18	345.41	345.41	0.93%	63,469
Dec 23, 2025	343.14	344.81	341.07	342.24	342.24	-0.11%	145,094
Dec 22, 2025	343.87	347.18	341.70	342.60	342.60	-0.38%	132,575
Dec 19, 2025	337.94	344.52	336.59	343.89	343.89	1.25%	738,679
Dec 18, 2025	345.91	349.42	339.32	339.66	339.66	-1.29%	219,828
Dec 17, 2025	343.15	347.36	341.56	344.09	344.09	0.20%	235,072
Dec 16, 2025	346.24	349.93	340.22	343.42	343.42	-0.94%	244,133
Dec 15, 2025	345.83	348.54	340.15	346.68	346.68	0.67%	366,241
Dec 12, 2025	360.00	360.00	343.18	344.38	344.38	-3.44%	255,507
Dec 11, 2025	353.21	360.56	349.49	356.66	356.66	1.26%	343,752
Dec 10, 2025	332.32	352.69	332.32	352.21	352.21	6.12%	403,374
Dec 9, 2025	323.01	332.42	323.01	331.90	331.90	2.05%	256,309
Dec 8, 2025	328.31	330.91	324.90	325.23	325.23	-0.96%	357,417
Dec 5, 2025	325.42	331.77	323.50	328.39	328.39	1.04%	237,299
Dec 4, 2025	325.08	328.20	323.03	325.01	325.01	-0.23%	229,243
Dec 3, 2025	319.07	327.50	316.88	325.76	325.76	2.54%	586,891
Dec 2, 2025	322.45	325.28	317.29	317.70	317.70	-0.94%	289,488
Dec 1, 2025	315.38	323.79	310.13	320.70	320.70	0.58%	264,745
Nov 28, 2025	319.24	319.73	314.50	318.84	318.84	0.08%	93,850
Nov 26, 2025	316.96	321.27	316.39	318.59	318.59	0.35%	172,163
Nov 25, 2025	309.05	322.07	309.05	317.49	317.49	4.18%	288,481
Nov 24, 2025	302.66	309.77	301.84	304.74	304.74	0.75%	284,136
Nov 21, 2025	289.59	305.29	286.96	302.47	302.47	5.21%	284,753
Nov 20, 2025	297.35	298.71	285.66	287.48	287.48	-2.25%	348,115
Nov 19, 2025	293.89	297.86	292.03	294.11	294.11	0.04%	293,986
Nov 18, 2025	283.97	294.57	283.97	294.00	294.00	3.07%	333,126
Nov 17, 2025	292.50	295.97	285.25	285.25	285.25	-2.97%	448,831
Nov 14, 2025	297.45	299.47	292.68	293.98	293.98	-1.80%	370,806
Nov 13, 2025	297.35	303.90	296.73	299.37	299.37	-0.18%	369,624
Nov 12, 2025	296.80	303.90	294.96	299.91	299.91	2.13%	317,141
Nov 11, 2025	295.13	300.10	292.79	293.66	293.66	-0.21%	186,360
Nov 10, 2025	296.23	297.27	291.73	294.27	294.27	0.34%	194,371
Nov 7, 2025	290.38	297.27	289.31	293.27	293.27	0.98%	210,737
Nov 6, 2025	293.70	297.27	289.00	290.43	289.88	-2.60%	317,046
Nov 5, 2025	298.48	303.98	295.62	298.17	297.61	0.10%	263,488
Nov 4, 2025	304.15	306.08	297.63	297.87	297.31	-3.35%	332,595
Nov 3, 2025	311.23	314.60	301.56	308.20	307.62	-1.87%	363,960
Oct 31, 2025	313.70	317.21	312.24	314.08	313.49	-0.14%	303,277
Oct 30, 2025	318.78	324.52	312.33	314.53	313.93	-2.30%	388,630
Oct 29, 2025	315.88	326.72	314.74	321.93	321.32	1.12%	309,521
Oct 28, 2025	320.78	324.29	316.77	318.36	317.76	-1.06%	424,156
Oct 27, 2025	334.21	341.29	320.68	321.76	321.15	-2.97%	555,501
Oct 24, 2025	327.08	337.90	327.08	331.60	330.97	2.11%	406,570