Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
254.70
-1.15 (-0.45%)
At close: Mar 13, 2026, 4:00 PM EDT
254.02
-0.68 (-0.27%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 257.04 | 259.29 | 253.82 | 254.70 | 254.70 | -0.45% | 394,058 |
| Mar 12, 2026 | 259.33 | 261.77 | 254.89 | 255.85 | 255.85 | -3.02% | 460,662 |
| Mar 11, 2026 | 261.92 | 264.99 | 256.52 | 263.82 | 263.82 | 0.76% | 295,795 |
| Mar 10, 2026 | 265.44 | 267.56 | 258.06 | 261.82 | 261.82 | -1.37% | 305,153 |
| Mar 9, 2026 | 254.47 | 266.20 | 251.00 | 265.47 | 265.47 | 2.24% | 485,159 |
| Mar 6, 2026 | 261.99 | 267.13 | 256.98 | 259.65 | 259.65 | -2.79% | 449,139 |
| Mar 5, 2026 | 269.27 | 275.59 | 265.44 | 267.10 | 266.55 | -2.27% | 238,982 |
| Mar 4, 2026 | 274.36 | 275.91 | 269.22 | 273.31 | 272.75 | 0.50% | 152,441 |
| Mar 3, 2026 | 266.27 | 273.07 | 263.00 | 271.96 | 271.40 | -0.51% | 326,369 |
| Mar 2, 2026 | 273.98 | 277.63 | 270.00 | 273.35 | 272.79 | -2.23% | 379,199 |
| Feb 27, 2026 | 275.14 | 281.59 | 274.00 | 279.58 | 279.00 | -0.67% | 338,119 |
| Feb 26, 2026 | 281.53 | 285.93 | 279.89 | 281.46 | 280.88 | 0.69% | 199,882 |
| Feb 25, 2026 | 282.98 | 284.71 | 277.08 | 279.52 | 278.94 | -1.40% | 329,641 |
| Feb 24, 2026 | 285.39 | 290.67 | 282.08 | 283.50 | 282.92 | -0.52% | 434,473 |
| Feb 23, 2026 | 296.16 | 297.90 | 282.51 | 284.97 | 284.38 | -2.96% | 396,567 |
| Feb 20, 2026 | 294.40 | 303.12 | 292.58 | 293.65 | 293.05 | -1.23% | 345,384 |
| Feb 19, 2026 | 301.03 | 303.35 | 293.62 | 297.30 | 296.69 | -2.57% | 419,430 |
| Feb 18, 2026 | 300.53 | 307.82 | 297.61 | 305.14 | 304.51 | 1.36% | 286,326 |
| Feb 17, 2026 | 297.30 | 302.65 | 292.41 | 301.04 | 300.42 | -0.09% | 392,453 |
| Feb 13, 2026 | 307.03 | 308.50 | 298.83 | 301.32 | 300.70 | -1.05% | 349,117 |
| Feb 12, 2026 | 320.80 | 321.61 | 297.89 | 304.51 | 303.88 | -4.96% | 556,031 |
| Feb 11, 2026 | 317.00 | 334.86 | 315.01 | 320.41 | 319.75 | -1.88% | 753,552 |
| Feb 10, 2026 | 331.38 | 337.40 | 322.00 | 326.55 | 325.88 | -1.36% | 732,133 |
| Feb 9, 2026 | 340.00 | 344.17 | 330.48 | 331.05 | 330.37 | -3.83% | 281,936 |
| Feb 6, 2026 | 333.13 | 347.34 | 330.70 | 344.24 | 343.53 | 3.63% | 257,561 |
| Feb 5, 2026 | 337.30 | 342.66 | 330.58 | 332.18 | 331.50 | -2.25% | 240,921 |
| Feb 4, 2026 | 332.94 | 341.47 | 331.49 | 339.84 | 339.14 | 3.16% | 234,479 |
| Feb 3, 2026 | 328.25 | 339.17 | 327.57 | 329.42 | 328.74 | 0.54% | 200,519 |
| Feb 2, 2026 | 321.28 | 327.82 | 321.07 | 327.66 | 326.99 | 1.30% | 270,580 |
| Jan 30, 2026 | 325.14 | 331.00 | 320.78 | 323.44 | 322.77 | -1.11% | 415,531 |
| Jan 29, 2026 | 324.60 | 327.49 | 319.87 | 327.07 | 326.40 | -0.70% | 295,786 |
| Jan 28, 2026 | 328.21 | 331.11 | 324.48 | 329.37 | 328.69 | 0.67% | 270,364 |
| Jan 27, 2026 | 324.19 | 328.88 | 321.83 | 327.17 | 326.50 | 1.42% | 187,530 |
| Jan 26, 2026 | 322.44 | 325.63 | 320.00 | 322.60 | 321.94 | 0.03% | 172,556 |
| Jan 23, 2026 | 331.55 | 334.29 | 319.90 | 322.50 | 321.84 | -3.71% | 213,725 |
| Jan 22, 2026 | 341.00 | 344.42 | 332.30 | 334.94 | 334.25 | -0.66% | 211,443 |
| Jan 21, 2026 | 329.38 | 339.76 | 329.38 | 337.17 | 336.48 | 3.28% | 208,205 |
| Jan 20, 2026 | 325.16 | 329.48 | 322.87 | 326.47 | 325.80 | -1.68% | 207,450 |
| Jan 16, 2026 | 332.50 | 337.69 | 330.00 | 332.05 | 331.37 | -0.10% | 169,174 |
| Jan 15, 2026 | 332.55 | 334.33 | 326.99 | 332.38 | 331.70 | -0.19% | 166,575 |
| Jan 14, 2026 | 338.50 | 341.12 | 329.31 | 333.00 | 332.31 | -1.86% | 185,613 |
| Jan 13, 2026 | 331.28 | 339.66 | 328.36 | 339.30 | 338.60 | 2.45% | 220,029 |
| Jan 12, 2026 | 333.91 | 338.03 | 329.52 | 331.17 | 330.49 | -1.56% | 224,195 |
| Jan 9, 2026 | 332.56 | 338.01 | 328.14 | 336.41 | 335.72 | 1.14% | 253,830 |
| Jan 8, 2026 | 325.00 | 335.72 | 325.00 | 332.61 | 331.93 | 1.64% | 222,876 |
| Jan 7, 2026 | 327.26 | 329.47 | 322.48 | 327.23 | 326.56 | 0.10% | 228,297 |
| Jan 6, 2026 | 325.10 | 329.08 | 324.19 | 326.91 | 326.24 | -0.54% | 273,288 |
| Jan 5, 2026 | 330.52 | 332.92 | 322.70 | 328.69 | 328.01 | -1.08% | 349,490 |
| Jan 2, 2026 | 334.08 | 334.08 | 328.30 | 332.29 | 331.61 | -0.01% | 206,051 |
| Dec 31, 2025 | 335.77 | 336.88 | 331.15 | 332.33 | 331.65 | -1.09% | 167,045 |