Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
344.08
+6.27 (1.86%)
Nov 4, 2024, 4:00 PM EST - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024334.75340.51332.38337.81337.811.64%271,425
Oct 31, 2024339.00342.65332.07332.37332.37-2.22%221,196
Oct 30, 2024340.74347.60337.41339.91339.91-0.35%289,300
Oct 29, 2024335.10341.25334.24341.12341.120.55%237,071
Oct 28, 2024336.03340.08332.84339.25339.251.85%245,840
Oct 25, 2024334.83338.72330.45333.10333.10-0.66%325,155
Oct 24, 2024336.50340.02329.46335.32335.32-454,723
Oct 23, 2024299.88341.84299.88335.31335.3110.10%966,300
Oct 22, 2024306.78307.12301.99304.54304.54-0.64%246,991
Oct 21, 2024312.77314.23304.90306.51306.51-2.35%271,973
Oct 18, 2024314.63316.39308.90313.88313.88-0.47%144,369
Oct 17, 2024313.52316.04311.28315.37315.370.81%196,711
Oct 16, 2024307.34313.98304.69312.84312.843.02%147,905
Oct 15, 2024306.31311.04303.41303.66303.66-1.57%180,100
Oct 14, 2024304.33308.88300.56308.50308.501.00%129,121
Oct 11, 2024303.31309.23303.31305.45305.450.45%202,245
Oct 10, 2024304.55305.00301.45304.08304.08-0.61%222,134
Oct 9, 2024304.90308.21300.97305.95305.950.63%200,423
Oct 8, 2024302.89310.48300.00304.03304.03-0.15%203,798
Oct 7, 2024308.13308.38301.56304.50304.50-1.93%206,236
Oct 4, 2024309.74314.05307.51310.50310.502.47%227,792
Oct 3, 2024302.95306.32298.09303.03303.03-1.35%243,158
Oct 2, 2024315.20315.20307.00307.19307.19-3.18%183,125
Oct 1, 2024317.64319.27310.39317.27317.27-0.12%204,517
Sep 30, 2024317.00319.45312.40317.64317.64-0.99%283,869
Sep 27, 2024320.00324.26313.54320.83320.831.78%423,583
Sep 26, 2024310.28317.35302.00315.22315.221.89%333,724
Sep 25, 2024316.99320.00309.06309.36309.36-1.50%424,951
Sep 24, 2024309.00314.13305.29314.08314.082.33%344,612
Sep 23, 2024302.70307.69297.32306.92306.922.41%388,009
Sep 20, 2024303.23303.69298.09299.70299.70-1.89%602,365
Sep 19, 2024295.21305.63292.19305.46305.466.69%524,861
Sep 18, 2024283.92298.00280.56286.30286.300.97%277,149
Sep 17, 2024284.01287.05279.96283.56283.560.89%156,655
Sep 16, 2024282.41283.55277.82281.05281.050.55%154,952
Sep 13, 2024275.00283.17273.95279.51279.513.52%287,028
Sep 12, 2024264.90272.39262.74270.00270.003.16%306,498
Sep 11, 2024260.54262.68255.32261.74261.74-0.11%379,967
Sep 10, 2024276.00276.00255.45262.02262.02-5.13%615,507
Sep 9, 2024275.00279.24274.55276.20276.200.09%280,375
Sep 6, 2024280.12285.18273.49275.94275.94-1.87%247,899
Sep 5, 2024286.31286.31280.53281.21281.21-1.37%138,095
Sep 4, 2024288.84289.15284.60285.13285.13-1.80%229,659
Sep 3, 2024297.20300.82289.91290.37290.37-3.56%208,987
Aug 30, 2024304.52304.52297.76301.08301.08-1.04%255,509
Aug 29, 2024299.79305.40295.60304.23304.232.23%270,791
Aug 28, 2024295.94300.00292.56297.60297.60-0.33%172,955
Aug 27, 2024299.50300.82293.95298.60298.60-0.91%264,826
Aug 26, 2024300.00305.58299.00301.35301.351.26%305,342
Aug 23, 2024285.00297.99284.99297.61297.614.90%286,728
Aug 22, 2024286.60286.60282.48283.70283.70-1.01%152,682
Aug 21, 2024287.92289.84286.11286.60286.600.94%91,360
Aug 20, 2024284.81287.24283.05283.92283.92-0.85%115,945
Aug 19, 2024289.38291.68285.92286.35286.35-1.19%188,001
Aug 16, 2024291.96294.69289.42289.80289.80-0.94%203,988
Aug 15, 2024287.47294.68283.74292.55292.554.27%284,922
Aug 14, 2024284.41285.05280.52280.58280.58-1.37%165,409
Aug 13, 2024276.80286.46276.80284.49284.492.91%205,717
Aug 12, 2024282.13282.36275.00276.44276.44-1.92%171,190
Aug 9, 2024284.86285.44280.76281.86281.86-0.48%187,283
Aug 8, 2024276.66287.64276.66283.21282.683.33%200,070
Aug 7, 2024284.83287.64274.01274.08273.57-2.11%334,508
Aug 6, 2024277.72283.68274.42279.99279.471.17%401,025
Aug 5, 2024272.67285.13272.66276.76276.24-4.59%537,881
Aug 2, 2024284.05297.47280.03290.07289.53-1.82%697,207
Aug 1, 2024302.51306.85291.69295.44294.896.92%685,157
Jul 31, 2024269.99286.72267.90276.33275.813.61%645,496
Jul 30, 2024263.99266.94263.60266.69266.190.98%206,921
Jul 29, 2024261.59266.34261.59264.11263.611.20%197,220
Jul 26, 2024258.00262.71255.49260.98260.491.23%211,174
Jul 25, 2024249.06260.69247.01257.80257.323.37%307,166
Jul 24, 2024250.70256.60248.84249.40248.93-1.22%221,442
Jul 23, 2024253.81253.82249.22252.49252.02-1.23%250,377
Jul 22, 2024253.96255.90250.69255.63255.150.80%243,172
Jul 19, 2024260.33261.44252.98253.61253.13-3.06%276,155
Jul 18, 2024268.37273.31261.23261.62261.13-2.88%309,335
Jul 17, 2024271.10274.69269.39269.39268.88-2.35%270,759
Jul 16, 2024268.08276.77267.27275.87275.353.94%300,829
Jul 15, 2024266.24270.27263.06265.41264.91-0.57%258,530
Jul 12, 2024260.31268.89258.71266.94266.443.05%373,406
Jul 11, 2024253.12259.66251.00259.03258.545.72%302,823
Jul 10, 2024244.60247.29243.31245.02244.560.81%188,418
Jul 9, 2024247.48247.48243.04243.05242.59-2.30%231,513
Jul 8, 2024247.83250.39245.18248.77248.301.42%186,368
Jul 5, 2024250.17251.14244.47245.28244.82-2.55%392,633
Jul 3, 2024252.52255.49250.25251.70251.230.16%141,361
Jul 2, 2024252.01252.72249.90251.31250.84-0.34%202,705
Jul 1, 2024252.14255.05248.53252.18251.71-0.11%273,051
Jun 28, 2024252.25256.18250.93252.45251.980.47%256,049
Jun 27, 2024249.39251.91245.64251.26250.790.92%242,141
Jun 26, 2024246.33250.40246.33248.96248.490.89%191,130
Jun 25, 2024250.05250.05244.70246.76246.30-1.79%232,830
Jun 24, 2024248.95253.10247.42251.25250.781.03%250,228
Jun 21, 2024249.87251.73246.30248.70248.230.14%418,878
Jun 20, 2024251.05251.52245.34248.34247.87-1.59%271,112
Jun 18, 2024255.92256.82251.83252.36251.89-1.86%236,199
Jun 17, 2024251.11257.57249.00257.14256.662.14%211,090
Jun 14, 2024253.26254.40249.34251.75251.28-1.97%283,452
Jun 13, 2024262.64262.64255.51256.81256.33-2.57%223,421
Jun 12, 2024262.85269.24261.34263.58263.093.30%361,368