Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
287.48
-6.63 (-2.25%)
Nov 20, 2025, 4:00 PM EST - Market closed
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 306.57 | 331.17 | 300.00 | 324.74 | 324.13 | 5.32% | 657,398 |
| Oct 22, 2025 | 316.30 | 320.29 | 298.00 | 308.35 | 307.77 | -1.13% | 777,361 |
| Oct 21, 2025 | 309.18 | 318.49 | 309.18 | 311.87 | 311.28 | 0.86% | 271,522 |
| Oct 20, 2025 | 312.98 | 316.44 | 309.22 | 309.22 | 308.63 | -0.79% | 263,786 |
| Oct 17, 2025 | 309.35 | 311.91 | 306.10 | 311.67 | 311.08 | 1.93% | 298,369 |
| Oct 16, 2025 | 308.23 | 308.23 | 302.19 | 305.78 | 305.20 | -0.45% | 147,192 |
| Oct 15, 2025 | 308.24 | 316.83 | 306.51 | 307.17 | 306.59 | -1.44% | 282,554 |
| Oct 14, 2025 | 302.81 | 314.54 | 300.56 | 311.67 | 311.08 | 3.00% | 307,832 |
| Oct 13, 2025 | 300.99 | 306.37 | 300.19 | 302.59 | 302.02 | 1.49% | 199,700 |
| Oct 10, 2025 | 304.25 | 308.25 | 297.85 | 298.14 | 297.58 | -2.03% | 222,401 |
| Oct 9, 2025 | 302.00 | 306.01 | 299.00 | 304.31 | 303.73 | 0.94% | 313,349 |
| Oct 8, 2025 | 306.33 | 306.33 | 301.20 | 301.49 | 300.92 | -0.89% | 198,155 |
| Oct 7, 2025 | 313.31 | 313.31 | 303.92 | 304.19 | 303.61 | -3.02% | 191,761 |
| Oct 6, 2025 | 321.60 | 321.74 | 306.25 | 313.67 | 313.08 | -2.27% | 399,192 |
| Oct 3, 2025 | 323.07 | 324.34 | 317.23 | 320.96 | 320.35 | 0.03% | 174,900 |
| Oct 2, 2025 | 323.08 | 324.76 | 317.68 | 320.85 | 320.24 | -0.83% | 211,192 |
| Oct 1, 2025 | 316.27 | 324.02 | 315.00 | 323.54 | 322.93 | 2.39% | 233,178 |
| Sep 30, 2025 | 320.11 | 322.92 | 314.09 | 316.00 | 315.40 | -1.71% | 312,597 |
| Sep 29, 2025 | 322.43 | 324.77 | 314.37 | 321.49 | 320.88 | 0.80% | 352,557 |
| Sep 26, 2025 | 317.68 | 322.78 | 317.08 | 318.93 | 318.33 | 0.74% | 274,292 |
| Sep 25, 2025 | 323.78 | 323.78 | 310.98 | 316.58 | 315.98 | -5.62% | 489,149 |
| Sep 24, 2025 | 334.52 | 339.62 | 333.25 | 335.42 | 334.78 | 0.36% | 289,759 |
| Sep 23, 2025 | 333.33 | 341.65 | 332.37 | 334.21 | 333.58 | 0.38% | 269,461 |
| Sep 22, 2025 | 330.40 | 335.52 | 328.86 | 332.95 | 332.32 | 0.16% | 264,939 |
| Sep 19, 2025 | 337.59 | 339.94 | 330.39 | 332.43 | 331.80 | -1.45% | 365,100 |
| Sep 18, 2025 | 336.65 | 341.75 | 333.86 | 337.33 | 336.69 | 1.27% | 199,228 |
| Sep 17, 2025 | 333.75 | 342.31 | 330.91 | 333.09 | 332.46 | 0.30% | 258,825 |
| Sep 16, 2025 | 331.46 | 333.87 | 327.30 | 332.09 | 331.46 | 0.54% | 188,377 |
| Sep 15, 2025 | 336.13 | 336.37 | 330.15 | 330.30 | 329.67 | -1.13% | 166,189 |
| Sep 12, 2025 | 343.74 | 343.74 | 333.21 | 334.06 | 333.43 | -2.89% | 234,700 |