Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
321.93
+3.57 (1.12%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025315.88326.72314.74321.93321.931.12%301,977
Oct 28, 2025320.78324.29316.77318.36318.36-1.06%424,156
Oct 27, 2025334.21341.29320.68321.76321.76-2.97%555,501
Oct 24, 2025327.08337.90327.08331.60331.602.11%406,570
Oct 23, 2025306.57331.17300.00324.74324.745.32%657,398
Oct 22, 2025316.30320.29298.00308.35308.35-1.13%777,361
Oct 21, 2025309.18318.49309.18311.87311.870.86%271,522
Oct 20, 2025312.98316.44309.22309.22309.22-0.79%263,786
Oct 17, 2025309.35311.91306.10311.67311.671.93%298,369
Oct 16, 2025308.23308.23302.19305.78305.78-0.45%147,192
Oct 15, 2025308.24316.83306.51307.17307.17-1.44%282,554
Oct 14, 2025302.81314.54300.56311.67311.673.00%307,832
Oct 13, 2025300.99306.37300.19302.59302.591.49%199,700
Oct 10, 2025304.25308.25297.85298.14298.14-2.03%222,401
Oct 9, 2025302.00306.01299.00304.31304.310.94%313,349
Oct 8, 2025306.33306.33301.20301.49301.49-0.89%198,155
Oct 7, 2025313.31313.31303.92304.19304.19-3.02%191,761
Oct 6, 2025321.60321.74306.25313.67313.67-2.27%399,192
Oct 3, 2025323.07324.34317.23320.96320.960.03%174,900
Oct 2, 2025323.08324.76317.68320.85320.85-0.83%211,192
Oct 1, 2025316.27324.02315.00323.54323.542.39%233,178
Sep 30, 2025320.11322.92314.09316.00316.00-1.71%312,597
Sep 29, 2025322.43324.77314.37321.49321.490.80%352,557
Sep 26, 2025317.68322.78317.08318.93318.930.74%274,292
Sep 25, 2025323.78323.78310.98316.58316.58-5.62%489,149
Sep 24, 2025334.52339.62333.25335.42335.420.36%289,759
Sep 23, 2025333.33341.65332.37334.21334.210.38%269,461
Sep 22, 2025330.40335.52328.86332.95332.950.16%264,939
Sep 19, 2025337.59339.94330.39332.43332.43-1.45%365,100
Sep 18, 2025336.65341.75333.86337.33337.331.27%199,228
Sep 17, 2025333.75342.31330.91333.09333.090.30%258,825
Sep 16, 2025331.46333.87327.30332.09332.090.54%188,377
Sep 15, 2025336.13336.37330.15330.30330.30-1.13%166,189
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