Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	324.19	328.88	321.83	327.17	327.17	1.42%	187,530
Jan 26, 2026	322.44	325.63	320.00	322.60	322.60	0.03%	172,556
Jan 23, 2026	331.55	334.29	319.90	322.50	322.50	-3.71%	213,725
Jan 22, 2026	341.00	344.42	332.30	334.94	334.94	-0.66%	211,399
Jan 21, 2026	329.38	339.76	329.38	337.17	337.17	3.28%	208,183
Jan 20, 2026	325.16	329.48	322.87	326.47	326.47	-1.68%	207,385
Jan 16, 2026	332.50	337.69	330.00	332.05	332.05	-0.10%	161,514
Jan 15, 2026	332.55	334.33	326.99	332.38	332.38	-0.19%	166,573
Jan 14, 2026	338.50	341.12	329.31	333.00	333.00	-1.86%	185,549
Jan 13, 2026	331.28	339.66	328.36	339.30	339.30	2.45%	220,014
Jan 12, 2026	333.91	338.03	329.52	331.17	331.17	-1.56%	224,195
Jan 9, 2026	332.56	338.01	328.14	336.41	336.41	1.14%	253,819
Jan 8, 2026	325.00	335.72	325.00	332.61	332.61	1.64%	222,875
Jan 7, 2026	327.26	329.47	322.48	327.23	327.23	0.10%	228,297
Jan 6, 2026	325.10	329.08	324.19	326.91	326.91	-0.54%	273,283
Jan 5, 2026	330.52	332.92	322.70	328.69	328.69	-1.08%	349,489
Jan 2, 2026	334.08	334.08	328.30	332.29	332.29	-0.01%	205,778
Dec 31, 2025	335.77	336.88	331.15	332.33	332.33	-1.09%	167,042
Dec 30, 2025	338.37	340.10	335.50	335.98	335.98	-0.84%	151,379
Dec 29, 2025	343.57	345.20	337.64	338.82	338.82	-1.62%	134,674
Dec 26, 2025	342.03	346.75	340.25	344.41	344.41	-0.29%	108,123
Dec 24, 2025	342.18	347.77	342.18	345.41	345.41	0.93%	63,469
Dec 23, 2025	343.14	344.81	341.07	342.24	342.24	-0.11%	145,094
Dec 22, 2025	343.87	347.18	341.70	342.60	342.60	-0.38%	132,575
Dec 19, 2025	337.94	344.52	336.59	343.89	343.89	1.25%	738,679
Dec 18, 2025	345.91	349.42	339.32	339.66	339.66	-1.29%	219,828
Dec 17, 2025	343.15	347.36	341.56	344.09	344.09	0.20%	235,072
Dec 16, 2025	346.24	349.93	340.22	343.42	343.42	-0.94%	244,133
Dec 15, 2025	345.83	348.54	340.15	346.68	346.68	0.67%	366,241
Dec 12, 2025	360.00	360.00	343.18	344.38	344.38	-3.44%	255,507
Dec 11, 2025	353.21	360.56	349.49	356.66	356.66	1.26%	343,752
Dec 10, 2025	332.32	352.69	332.32	352.21	352.21	6.12%	403,374
Dec 9, 2025	323.01	332.42	323.01	331.90	331.90	2.05%	256,309
Dec 8, 2025	328.31	330.91	324.90	325.23	325.23	-0.96%	357,417
Dec 5, 2025	325.42	331.77	323.50	328.39	328.39	1.04%	237,299
Dec 4, 2025	325.08	328.20	323.03	325.01	325.01	-0.23%	229,243
Dec 3, 2025	319.07	327.50	316.88	325.76	325.76	2.54%	586,891
Dec 2, 2025	322.45	325.28	317.29	317.70	317.70	-0.94%	289,488
Dec 1, 2025	315.38	323.79	310.13	320.70	320.70	0.58%	264,745
Nov 28, 2025	319.24	319.73	314.50	318.84	318.84	0.08%	93,850
Nov 26, 2025	316.96	321.27	316.39	318.59	318.59	0.35%	172,163
Nov 25, 2025	309.05	322.07	309.05	317.49	317.49	4.18%	288,481
Nov 24, 2025	302.66	309.77	301.84	304.74	304.74	0.75%	284,136
Nov 21, 2025	289.59	305.29	286.96	302.47	302.47	5.21%	284,753
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