Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
323.91
-5.13 (-1.56%)
Jun 13, 2025, 4:00 PM - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025323.80328.60321.26323.91323.91-1.56%185,142
Jun 12, 2025333.28335.86327.74329.04329.04-2.33%220,274
Jun 11, 2025337.27339.56334.10336.90336.900.04%278,918
Jun 10, 2025327.12338.45322.78336.75336.754.08%288,518
Jun 9, 2025322.52325.82321.68323.56323.560.75%298,082
Jun 6, 2025322.08322.08317.78321.15321.151.19%194,805
Jun 5, 2025316.00319.63313.28317.36317.360.32%243,767
Jun 4, 2025318.78318.84312.97316.36316.36-1.16%213,561
Jun 3, 2025313.16320.17311.71320.08320.082.02%204,087
Jun 2, 2025314.19318.21306.39313.75313.75-1.00%233,511
May 30, 2025312.83318.35311.91316.91316.910.85%347,935
May 29, 2025315.12317.22310.85314.25314.250.12%249,648
May 28, 2025317.79318.59313.65313.87313.87-0.64%254,985
May 27, 2025315.36316.86311.00315.88315.881.42%211,466
May 23, 2025303.08311.92301.54311.45311.451.26%239,428
May 22, 2025305.59310.22304.07307.58307.580.63%344,515
May 21, 2025315.83315.83305.25305.66305.66-4.17%361,647
May 20, 2025320.17323.80317.24318.95318.95-0.97%272,323
May 19, 2025319.08323.78319.08322.09322.09-0.46%328,245
May 16, 2025320.18324.47317.84323.58323.580.99%167,340
May 15, 2025321.20323.49319.00320.42320.42-0.83%259,894
May 14, 2025323.55326.96317.60323.11323.11-0.76%237,568
May 13, 2025324.85329.24322.00325.57325.571.17%221,491
May 12, 2025320.60329.26318.01321.79321.795.28%285,479
May 9, 2025305.30308.74302.01305.65305.650.63%191,036
May 8, 2025300.90305.73298.31303.75303.202.64%308,493
May 7, 2025299.93302.09293.68295.94295.41-0.38%198,376
May 6, 2025295.91299.32293.58297.08296.55-0.46%146,843
May 5, 2025294.91300.00292.97298.44297.900.65%187,596
May 2, 2025295.65299.90293.57296.50295.970.93%320,521
May 1, 2025296.59299.27291.64293.77293.240.34%276,670
Apr 30, 2025288.22293.17280.95292.76292.230.12%489,593
Apr 29, 2025287.75294.01283.88292.40291.880.55%602,332
Apr 28, 2025293.68296.48288.53290.81290.29-0.70%568,819
Apr 25, 2025292.22298.31288.16292.87292.340.24%508,177
Apr 24, 2025278.68293.64278.68292.17291.654.99%480,461
Apr 23, 2025286.58302.19277.19278.29277.79-5.81%763,975
Apr 22, 2025288.63297.57288.00295.45294.924.10%348,380
Apr 21, 2025285.52286.00278.60283.82283.31-1.64%282,481
Apr 17, 2025286.88293.00284.31288.55288.031.91%255,861
Apr 16, 2025283.73288.58278.31283.15282.64-2.66%221,187
Apr 15, 2025291.82293.95284.88290.88290.36-0.03%179,007
Apr 14, 2025294.44301.62282.70290.98290.46-0.20%501,515
Apr 11, 2025289.50298.37285.94291.57291.05-0.32%514,559
Apr 10, 2025292.99295.09278.75292.51291.99-3.70%420,379
Apr 9, 2025269.43312.27267.09303.75303.2011.70%617,425
Apr 8, 2025289.32293.00266.91271.94271.45-2.77%399,168
Apr 7, 2025271.35292.55264.00279.69279.19-0.84%459,069
Apr 4, 2025269.30287.98262.10282.06281.55-0.09%583,801
Apr 3, 2025288.91290.97278.00282.32281.81-7.77%451,047