Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
359.98
-0.31 (-0.09%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024357.28366.22354.78359.98359.98-0.09%564,007
Dec 19, 2024364.65373.22355.00360.29360.290.92%363,113
Dec 18, 2024373.02375.53357.00357.00357.00-3.71%583,322
Dec 17, 2024379.46379.85370.43370.77370.77-2.68%396,480
Dec 16, 2024380.21382.82377.20380.97380.970.11%202,724
Dec 13, 2024382.24382.83375.48380.57380.570.07%268,770
Dec 12, 2024382.07385.93379.67380.30380.30-0.08%175,129
Dec 11, 2024379.87385.49378.93380.62380.621.09%250,895
Dec 10, 2024376.16380.69374.00376.52376.52-0.09%196,981
Dec 9, 2024378.70383.27376.56376.87376.87-0.29%190,179
Dec 6, 2024381.09384.08375.32377.98377.980.29%153,327
Dec 5, 2024381.77384.48376.87376.89376.89-1.45%147,554
Dec 4, 2024381.88388.36379.00382.45382.45-0.49%263,397
Dec 3, 2024386.55388.20383.36384.33384.33-0.77%398,194
Dec 2, 2024384.60390.89384.09387.30387.300.10%409,814
Nov 29, 2024387.52391.37386.50386.90386.900.19%84,703
Nov 27, 2024392.72397.58386.12386.16386.16-1.24%150,680
Nov 26, 2024390.39392.91382.95390.99390.99-0.83%220,383
Nov 25, 2024395.47405.68393.19394.27394.270.87%872,083
Nov 22, 2024385.66391.14383.62390.86390.862.19%234,937
Nov 21, 2024373.68384.69370.64382.50382.503.06%220,918
Nov 20, 2024366.94373.83366.94371.15371.150.13%201,377
Nov 19, 2024365.95373.80365.95370.65370.65-0.74%223,082
Nov 18, 2024369.56379.39369.56373.41373.410.63%325,070
Nov 15, 2024374.21374.23363.56371.06371.06-0.42%205,644
Nov 14, 2024375.43382.49370.28372.61372.61-0.93%288,710
Nov 13, 2024373.68376.30369.67376.11376.111.49%463,172
Nov 12, 2024381.28381.28370.00370.57370.57-3.24%315,103
Nov 11, 2024375.00388.36375.00382.99382.993.13%451,308
Nov 8, 2024366.07372.49365.20371.36371.360.63%192,110
Nov 7, 2024368.08375.15364.14369.02368.49-0.13%254,007
Nov 6, 2024375.08375.08362.54369.51368.985.37%562,884
Nov 5, 2024342.37351.02341.78350.67350.171.92%360,017
Nov 4, 2024337.80346.74337.66344.08343.591.86%245,418
Nov 1, 2024334.75340.51332.38337.81337.331.64%271,425
Oct 31, 2024339.00342.65332.07332.37331.90-2.22%221,196
Oct 30, 2024340.74347.60337.41339.91339.43-0.35%289,300
Oct 29, 2024335.10341.25334.24341.12340.630.55%237,071
Oct 28, 2024336.03340.08332.84339.25338.771.85%245,840
Oct 25, 2024334.83338.72330.45333.10332.63-0.66%325,155
Oct 24, 2024336.50340.02329.46335.32334.84-454,723
Oct 23, 2024299.88341.84299.88335.31334.8310.10%966,300
Oct 22, 2024306.78307.12301.99304.54304.11-0.64%246,991
Oct 21, 2024312.77314.23304.90306.51306.07-2.35%271,973
Oct 18, 2024314.63316.39308.90313.88313.43-0.47%144,369
Oct 17, 2024313.52316.04311.28315.37314.920.81%196,711
Oct 16, 2024307.34313.98304.69312.84312.393.02%147,905
Oct 15, 2024306.31311.04303.41303.66303.23-1.57%180,100
Oct 14, 2024304.33308.88300.56308.50308.061.00%129,121
Oct 11, 2024303.31309.23303.31305.45305.020.45%202,245
Oct 10, 2024304.55305.00301.45304.08303.65-0.61%222,134
Oct 9, 2024304.90308.21300.97305.95305.510.63%200,423
Oct 8, 2024302.89310.48300.00304.03303.60-0.15%203,798
Oct 7, 2024308.13308.38301.56304.50304.07-1.93%206,236
Oct 4, 2024309.74314.05307.51310.50310.062.47%227,792
Oct 3, 2024302.95306.32298.09303.03302.60-1.35%243,158
Oct 2, 2024315.20315.20307.00307.19306.75-3.18%183,125
Oct 1, 2024317.64319.27310.39317.27316.82-0.12%204,517
Sep 30, 2024317.00319.45312.40317.64317.19-0.99%283,869
Sep 27, 2024320.00324.26313.54320.83320.371.78%423,583
Sep 26, 2024310.28317.35302.00315.22314.771.89%333,724
Sep 25, 2024316.99320.00309.06309.36308.92-1.50%424,951
Sep 24, 2024309.00314.13305.29314.08313.632.33%344,612
Sep 23, 2024302.70307.69297.32306.92306.482.41%388,009
Sep 20, 2024303.23303.69298.09299.70299.27-1.89%602,365
Sep 19, 2024295.21305.63292.19305.46305.036.69%524,861
Sep 18, 2024283.92298.00280.56286.30285.890.97%277,149
Sep 17, 2024284.01287.05279.96283.56283.160.89%156,655
Sep 16, 2024282.41283.55277.82281.05280.650.55%154,952
Sep 13, 2024275.00283.17273.95279.51279.113.52%287,028
Sep 12, 2024264.90272.39262.74270.00269.623.16%306,498
Sep 11, 2024260.54262.68255.32261.74261.37-0.11%379,967
Sep 10, 2024276.00276.00255.45262.02261.65-5.13%615,507
Sep 9, 2024275.00279.24274.55276.20275.810.09%280,375
Sep 6, 2024280.12285.18273.49275.94275.55-1.87%247,899
Sep 5, 2024286.31286.31280.53281.21280.81-1.37%138,095
Sep 4, 2024288.84289.15284.60285.13284.72-1.80%229,659
Sep 3, 2024297.20300.82289.91290.37289.96-3.56%208,987
Aug 30, 2024304.52304.52297.76301.08300.65-1.04%255,509
Aug 29, 2024299.79305.40295.60304.23303.802.23%270,791
Aug 28, 2024295.94300.00292.56297.60297.18-0.33%172,955
Aug 27, 2024299.50300.82293.95298.60298.17-0.91%264,826
Aug 26, 2024300.00305.58299.00301.35300.921.26%305,342
Aug 23, 2024285.00297.99284.99297.61297.194.90%286,728
Aug 22, 2024286.60286.60282.48283.70283.30-1.01%152,682
Aug 21, 2024287.92289.84286.11286.60286.190.94%91,360
Aug 20, 2024284.81287.24283.05283.92283.52-0.85%115,945
Aug 19, 2024289.38291.68285.92286.35285.94-1.19%188,001
Aug 16, 2024291.96294.69289.42289.80289.39-0.94%203,988
Aug 15, 2024287.47294.68283.74292.55292.134.27%284,922
Aug 14, 2024284.41285.05280.52280.58280.18-1.37%165,409
Aug 13, 2024276.80286.46276.80284.49284.092.91%205,717
Aug 12, 2024282.13282.36275.00276.44276.05-1.92%171,190
Aug 9, 2024284.86285.44280.76281.86281.46-0.48%187,283
Aug 8, 2024276.66287.64276.66283.21282.283.33%200,070
Aug 7, 2024284.83287.64274.01274.08273.18-2.11%334,508
Aug 6, 2024277.72283.68274.42279.99279.071.17%401,025
Aug 5, 2024272.67285.13272.66276.76275.85-4.59%537,881
Aug 2, 2024284.05297.47280.03290.07289.11-1.82%697,207
Aug 1, 2024302.51306.85291.69295.44294.476.92%685,157