Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
320.96
+0.11 (0.03%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Lithia Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 323.07 | 324.34 | 317.23 | 320.96 | 320.96 | 0.03% | 174,900 |
Oct 2, 2025 | 323.08 | 324.76 | 317.68 | 320.85 | 320.85 | -0.83% | 211,192 |
Oct 1, 2025 | 316.27 | 324.02 | 315.00 | 323.54 | 323.54 | 2.39% | 233,178 |
Sep 30, 2025 | 320.11 | 322.92 | 314.09 | 316.00 | 316.00 | -1.71% | 312,597 |
Sep 29, 2025 | 322.43 | 324.77 | 314.37 | 321.49 | 321.49 | 0.80% | 352,557 |
Sep 26, 2025 | 317.68 | 322.78 | 317.08 | 318.93 | 318.93 | 0.74% | 274,292 |
Sep 25, 2025 | 323.78 | 323.78 | 310.98 | 316.58 | 316.58 | -5.62% | 489,149 |
Sep 24, 2025 | 334.52 | 339.62 | 333.25 | 335.42 | 335.42 | 0.36% | 289,759 |
Sep 23, 2025 | 333.33 | 341.65 | 332.37 | 334.21 | 334.21 | 0.38% | 269,461 |
Sep 22, 2025 | 330.40 | 335.52 | 328.86 | 332.95 | 332.95 | 0.16% | 264,939 |
Sep 19, 2025 | 337.59 | 339.94 | 330.39 | 332.43 | 332.43 | -1.45% | 365,100 |
Sep 18, 2025 | 336.65 | 341.75 | 333.86 | 337.33 | 337.33 | 1.27% | 199,228 |
Sep 17, 2025 | 333.75 | 342.31 | 330.91 | 333.09 | 333.09 | 0.30% | 258,825 |
Sep 16, 2025 | 331.46 | 333.87 | 327.30 | 332.09 | 332.09 | 0.54% | 188,377 |
Sep 15, 2025 | 336.13 | 336.37 | 330.15 | 330.30 | 330.30 | -1.13% | 166,189 |
Sep 12, 2025 | 343.74 | 343.74 | 333.21 | 334.06 | 334.06 | -2.89% | 234,700 |
Sep 11, 2025 | 337.39 | 345.24 | 337.39 | 343.99 | 343.99 | 2.05% | 413,646 |
Sep 10, 2025 | 340.91 | 345.50 | 335.56 | 337.07 | 337.07 | -2.26% | 266,979 |
Sep 9, 2025 | 339.13 | 345.55 | 337.65 | 344.86 | 344.86 | 1.56% | 279,891 |
Sep 8, 2025 | 340.67 | 343.62 | 336.74 | 339.57 | 339.57 | -0.44% | 355,902 |
Sep 5, 2025 | 342.08 | 347.88 | 339.23 | 341.07 | 341.07 | 0.29% | 187,046 |
Sep 4, 2025 | 332.55 | 340.34 | 330.90 | 340.09 | 340.09 | 2.51% | 174,838 |
Sep 3, 2025 | 330.40 | 335.55 | 330.00 | 331.76 | 331.76 | -0.27% | 230,069 |
Sep 2, 2025 | 331.21 | 336.12 | 330.59 | 332.67 | 332.67 | -1.19% | 319,585 |
Aug 29, 2025 | 340.96 | 343.33 | 335.54 | 336.68 | 336.68 | -0.54% | 353,439 |
Aug 28, 2025 | 341.20 | 341.37 | 336.84 | 338.51 | 338.51 | -0.43% | 318,262 |
Aug 27, 2025 | 330.66 | 341.00 | 330.66 | 339.98 | 339.98 | 2.71% | 476,210 |
Aug 26, 2025 | 329.53 | 334.49 | 327.40 | 331.00 | 331.00 | 2.32% | 351,362 |
Aug 25, 2025 | 325.03 | 328.25 | 322.52 | 323.49 | 323.49 | -0.99% | 221,926 |
Aug 22, 2025 | 311.89 | 328.53 | 310.81 | 326.73 | 326.73 | 6.04% | 318,768 |
Aug 21, 2025 | 302.50 | 310.76 | 302.50 | 308.13 | 308.13 | 0.47% | 350,139 |
Aug 20, 2025 | 305.20 | 310.50 | 303.46 | 306.70 | 306.70 | -0.40% | 277,514 |
Aug 19, 2025 | 305.53 | 309.14 | 304.21 | 307.93 | 307.93 | 1.10% | 273,077 |
Aug 18, 2025 | 302.25 | 306.04 | 300.00 | 304.57 | 304.57 | 1.23% | 244,565 |
Aug 15, 2025 | 310.97 | 310.97 | 300.18 | 300.88 | 300.88 | -2.34% | 321,205 |
Aug 14, 2025 | 310.08 | 310.76 | 306.20 | 308.10 | 308.10 | -2.22% | 307,984 |
Aug 13, 2025 | 301.36 | 315.16 | 301.36 | 315.08 | 315.08 | 4.74% | 413,104 |
Aug 12, 2025 | 297.57 | 301.82 | 293.26 | 300.81 | 300.81 | 2.79% | 335,914 |
Aug 11, 2025 | 291.17 | 295.59 | 291.17 | 292.64 | 292.64 | 0.23% | 219,627 |
Aug 8, 2025 | 293.80 | 295.29 | 291.40 | 291.97 | 291.97 | -0.29% | 253,263 |
Aug 7, 2025 | 300.48 | 300.82 | 291.00 | 292.82 | 292.27 | -1.38% | 245,694 |
Aug 6, 2025 | 298.24 | 300.59 | 296.02 | 296.92 | 296.36 | -0.29% | 212,870 |
Aug 5, 2025 | 288.06 | 299.50 | 288.06 | 297.79 | 297.23 | 4.68% | 451,748 |
Aug 4, 2025 | 289.08 | 290.08 | 283.54 | 284.47 | 283.94 | -1.09% | 397,993 |
Aug 1, 2025 | 286.28 | 292.57 | 284.83 | 287.60 | 287.06 | -0.14% | 523,248 |
Jul 31, 2025 | 285.00 | 296.49 | 285.00 | 288.00 | 287.46 | 0.68% | 399,235 |
Jul 30, 2025 | 289.77 | 295.28 | 286.03 | 286.05 | 285.51 | -1.28% | 653,080 |
Jul 29, 2025 | 301.13 | 306.83 | 287.00 | 289.77 | 289.23 | -5.63% | 969,783 |
Jul 28, 2025 | 312.98 | 313.65 | 306.15 | 307.07 | 306.49 | -1.88% | 385,698 |
Jul 25, 2025 | 313.18 | 314.26 | 307.15 | 312.94 | 312.35 | 1.02% | 175,591 |