Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
292.87
+0.70 (0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 292.22 | 298.31 | 288.16 | 292.87 | 292.87 | 0.24% | 508,173 |
| Apr 24, 2025 | 278.68 | 293.64 | 278.68 | 292.17 | 292.17 | 4.99% | 480,461 |
| Apr 23, 2025 | 286.58 | 302.19 | 277.19 | 278.29 | 278.29 | -5.81% | 763,975 |
| Apr 22, 2025 | 288.63 | 297.57 | 288.00 | 295.45 | 295.45 | 4.10% | 348,380 |
| Apr 21, 2025 | 285.52 | 286.00 | 278.60 | 283.82 | 283.82 | -1.64% | 282,481 |
| Apr 17, 2025 | 286.88 | 293.00 | 284.31 | 288.55 | 288.55 | 1.91% | 255,861 |
| Apr 16, 2025 | 283.73 | 288.58 | 278.31 | 283.15 | 283.15 | -2.66% | 221,187 |
| Apr 15, 2025 | 291.82 | 293.95 | 284.88 | 290.88 | 290.88 | -0.03% | 179,007 |
| Apr 14, 2025 | 294.44 | 301.62 | 282.70 | 290.98 | 290.98 | -0.20% | 501,515 |
| Apr 11, 2025 | 289.50 | 298.37 | 285.94 | 291.57 | 291.57 | -0.32% | 514,559 |
| Apr 10, 2025 | 292.99 | 295.09 | 278.75 | 292.51 | 292.51 | -3.70% | 420,379 |
| Apr 9, 2025 | 269.43 | 312.27 | 267.09 | 303.75 | 303.75 | 11.70% | 617,425 |
| Apr 8, 2025 | 289.32 | 293.00 | 266.91 | 271.94 | 271.94 | -2.77% | 399,168 |
| Apr 7, 2025 | 271.35 | 292.55 | 264.00 | 279.69 | 279.69 | -0.84% | 459,069 |
| Apr 4, 2025 | 269.30 | 287.98 | 262.10 | 282.06 | 282.06 | -0.09% | 583,801 |
| Apr 3, 2025 | 288.91 | 290.97 | 278.00 | 282.32 | 282.32 | -7.77% | 451,047 |
| Apr 2, 2025 | 291.99 | 306.81 | 291.99 | 306.12 | 306.12 | 3.13% | 208,185 |
| Apr 1, 2025 | 292.56 | 297.17 | 290.03 | 296.83 | 296.83 | 1.12% | 379,742 |
| Mar 31, 2025 | 284.62 | 294.49 | 280.70 | 293.54 | 293.54 | 1.26% | 470,581 |
| Mar 28, 2025 | 293.22 | 293.51 | 286.58 | 289.88 | 289.88 | -1.99% | 313,905 |
| Mar 27, 2025 | 304.52 | 304.52 | 292.00 | 295.77 | 295.77 | -3.77% | 441,401 |
| Mar 26, 2025 | 320.51 | 320.51 | 303.89 | 307.37 | 307.37 | -3.76% | 267,532 |
| Mar 25, 2025 | 318.92 | 320.10 | 313.63 | 319.38 | 319.38 | -0.18% | 291,445 |
| Mar 24, 2025 | 312.00 | 321.26 | 309.61 | 319.96 | 319.96 | 4.49% | 319,083 |
| Mar 21, 2025 | 299.47 | 306.67 | 297.59 | 306.21 | 306.21 | 0.39% | 295,517 |
| Mar 20, 2025 | 304.12 | 309.59 | 304.12 | 305.02 | 305.02 | -0.55% | 142,962 |
| Mar 19, 2025 | 299.25 | 308.79 | 295.40 | 306.72 | 306.72 | 2.86% | 265,118 |
| Mar 18, 2025 | 301.52 | 302.80 | 294.49 | 298.19 | 298.19 | -1.53% | 214,252 |
| Mar 17, 2025 | 296.00 | 304.93 | 296.00 | 302.82 | 302.82 | 2.47% | 269,292 |
| Mar 14, 2025 | 287.67 | 296.11 | 285.08 | 295.51 | 295.51 | 3.47% | 517,499 |
| Mar 13, 2025 | 297.14 | 301.41 | 282.56 | 285.59 | 285.59 | -4.36% | 400,326 |
| Mar 12, 2025 | 295.16 | 301.57 | 294.17 | 298.60 | 298.60 | 2.31% | 425,762 |
| Mar 11, 2025 | 291.94 | 295.72 | 284.29 | 291.85 | 291.85 | -0.61% | 499,671 |
| Mar 10, 2025 | 302.50 | 302.50 | 289.76 | 293.63 | 293.63 | -3.72% | 362,749 |
| Mar 7, 2025 | 310.79 | 314.35 | 297.59 | 304.96 | 304.96 | -2.32% | 283,127 |
| Mar 6, 2025 | 312.97 | 319.80 | 312.08 | 312.20 | 311.66 | -1.50% | 299,188 |
| Mar 5, 2025 | 317.84 | 318.40 | 310.11 | 316.94 | 316.39 | -0.36% | 745,088 |
| Mar 4, 2025 | 324.54 | 324.54 | 310.55 | 318.10 | 317.55 | -2.21% | 533,494 |
| Mar 3, 2025 | 345.19 | 347.57 | 323.70 | 325.30 | 324.74 | -5.56% | 394,072 |
| Feb 28, 2025 | 343.84 | 346.77 | 340.42 | 344.44 | 343.84 | -0.02% | 379,913 |
| Feb 27, 2025 | 345.05 | 346.99 | 342.52 | 344.51 | 343.91 | -0.21% | 245,698 |
| Feb 26, 2025 | 346.56 | 349.49 | 343.66 | 345.25 | 344.65 | -0.27% | 181,634 |
| Feb 25, 2025 | 350.69 | 354.45 | 345.33 | 346.17 | 345.57 | -0.53% | 249,027 |
| Feb 24, 2025 | 353.81 | 355.97 | 345.75 | 348.01 | 347.41 | -0.61% | 205,942 |
| Feb 21, 2025 | 363.78 | 363.78 | 349.39 | 350.14 | 349.53 | -2.93% | 301,930 |
| Feb 20, 2025 | 362.99 | 365.49 | 358.34 | 360.70 | 360.07 | -0.97% | 225,816 |
| Feb 19, 2025 | 372.78 | 373.87 | 363.96 | 364.24 | 363.61 | -2.81% | 305,993 |
| Feb 18, 2025 | 378.96 | 378.96 | 373.00 | 374.76 | 374.11 | -1.28% | 289,657 |
| Feb 14, 2025 | 388.36 | 388.36 | 378.97 | 379.62 | 378.96 | -1.32% | 326,268 |
| Feb 13, 2025 | 385.44 | 389.62 | 381.25 | 384.69 | 384.02 | -0.26% | 511,612 |