Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
304.48
-3.62 (-1.17%)
Aug 15, 2025, 11:47 AM - Market open
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 310.97 | 310.97 | 303.63 | 303.06 | - | -1.64% | 41,828 |
| 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 |
| Jul 24, 2025 | 315.14 | 315.80 | 309.02 | 309.78 | 309.20 | -3.01% | 350,996 |
| Jul 23, 2025 | 315.45 | 322.13 | 314.09 | 319.38 | 318.78 | 1.56% | 198,510 |
| Jul 22, 2025 | 312.93 | 315.68 | 309.84 | 314.46 | 313.87 | 1.39% | 353,646 |
| Jul 21, 2025 | 309.82 | 314.59 | 306.74 | 310.14 | 309.56 | 0.78% | 433,833 |
| Jul 18, 2025 | 311.11 | 312.93 | 303.00 | 307.75 | 307.17 | 0.03% | 358,742 |
| Jul 17, 2025 | 330.16 | 331.13 | 305.00 | 307.66 | 307.08 | -7.12% | 629,109 |
| Jul 16, 2025 | 335.07 | 336.74 | 328.18 | 331.23 | 330.61 | -0.60% | 407,212 |
| Jul 15, 2025 | 354.90 | 359.00 | 332.01 | 333.24 | 332.61 | -5.36% | 364,400 |
| Jul 14, 2025 | 350.51 | 352.99 | 349.08 | 352.10 | 351.44 | 0.45% | 131,026 |
| Jul 11, 2025 | 355.10 | 355.10 | 349.37 | 350.51 | 349.85 | -1.71% | 157,979 |
| Jul 10, 2025 | 350.99 | 358.80 | 350.00 | 356.60 | 355.93 | 1.86% | 154,453 |
| Jul 9, 2025 | 348.14 | 351.92 | 346.20 | 350.09 | 349.43 | 1.30% | 195,494 |
| Jul 8, 2025 | 348.24 | 350.57 | 345.07 | 345.60 | 344.95 | -0.18% | 213,716 |
| Jul 7, 2025 | 348.75 | 353.00 | 344.52 | 346.22 | 345.57 | -1.89% | 194,143 |
| Jul 3, 2025 | 351.79 | 356.61 | 350.89 | 352.90 | 352.24 | 0.29% | 81,265 |
| Jul 2, 2025 | 345.00 | 353.08 | 342.33 | 351.89 | 351.23 | 2.38% | 272,777 |
| Jul 1, 2025 | 337.13 | 348.14 | 331.19 | 343.70 | 343.05 | 1.74% | 241,727 |
| Jun 30, 2025 | 331.10 | 338.10 | 329.32 | 337.82 | 337.19 | 0.65% | 245,442 |
| Jun 27, 2025 | 331.85 | 336.54 | 328.52 | 335.64 | 335.01 | 1.78% | 330,478 |
| Jun 26, 2025 | 331.69 | 334.43 | 324.59 | 329.77 | 329.15 | -0.48% | 167,442 |
| Jun 25, 2025 | 339.15 | 339.15 | 331.37 | 331.37 | 330.75 | -2.35% | 175,653 |
| Jun 24, 2025 | 336.98 | 343.15 | 335.76 | 339.35 | 338.71 | 1.08% | 200,494 |
| Jun 23, 2025 | 329.38 | 337.27 | 325.97 | 335.73 | 335.10 | 1.07% | 180,093 |
| Jun 20, 2025 | 330.94 | 332.76 | 328.14 | 332.19 | 331.57 | 1.60% | 335,894 |
| Jun 18, 2025 | 326.42 | 329.83 | 324.51 | 326.96 | 326.35 | -0.06% | 208,442 |
| Jun 17, 2025 | 330.27 | 331.72 | 325.00 | 327.15 | 326.54 | -1.40% | 167,422 |
| Jun 16, 2025 | 329.62 | 332.81 | 326.12 | 331.80 | 331.18 | 2.44% | 143,241 |
| Jun 13, 2025 | 323.80 | 328.60 | 321.26 | 323.91 | 323.30 | -1.56% | 187,732 |
| Jun 12, 2025 | 333.28 | 335.86 | 327.74 | 329.04 | 328.42 | -2.33% | 220,274 |
| Jun 11, 2025 | 337.27 | 339.56 | 334.10 | 336.90 | 336.27 | 0.04% | 278,918 |
| Jun 10, 2025 | 327.12 | 338.45 | 322.78 | 336.75 | 336.12 | 4.08% | 288,518 |
| Jun 9, 2025 | 322.52 | 325.82 | 321.68 | 323.56 | 322.95 | 0.75% | 298,082 |
| Jun 6, 2025 | 322.08 | 322.08 | 317.78 | 321.15 | 320.55 | 1.19% | 194,805 |
| Jun 5, 2025 | 316.00 | 319.63 | 313.28 | 317.36 | 316.76 | 0.32% | 243,767 |