Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
350.14
-10.56 (-2.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025363.78363.78349.39350.14350.14-2.93%301,930
Feb 20, 2025362.99365.49358.34360.70360.70-0.97%225,816
Feb 19, 2025372.78373.87363.96364.24364.24-2.81%305,993
Feb 18, 2025378.96378.96373.00374.76374.76-1.28%289,657
Feb 14, 2025388.36388.36378.97379.62379.62-1.32%326,268
Feb 13, 2025385.44389.62381.25384.69384.69-0.26%511,612
Feb 12, 2025400.00405.14382.16385.71385.714.62%733,841
Feb 11, 2025367.57372.27365.12368.69368.69-0.21%604,881
Feb 10, 2025376.65377.17368.46369.47369.47-1.37%233,578
Feb 7, 2025381.06381.06373.57374.61374.61-1.91%257,388
Feb 6, 2025386.84386.90379.93381.89381.89-0.35%177,037
Feb 5, 2025372.98384.71371.68383.22383.223.47%279,950
Feb 4, 2025365.13371.99365.13370.36370.361.07%282,366
Feb 3, 2025364.47371.70362.09366.45366.45-2.57%306,936
Jan 31, 2025379.80383.63375.47376.10376.10-1.40%247,402
Jan 30, 2025376.50384.50376.50381.45381.452.60%292,011
Jan 29, 2025366.66374.60363.41371.80371.801.07%353,079
Jan 28, 2025355.56368.56354.12367.88367.883.40%384,313
Jan 27, 2025346.66359.48343.84355.79355.792.92%774,670
Jan 24, 2025348.67349.50340.40345.69345.69-0.45%706,373
Jan 23, 2025344.79347.25342.14347.25347.250.51%1,530,144
Jan 22, 2025350.96352.07344.50345.48345.48-2.37%417,025
Jan 21, 2025353.79354.66343.22353.85353.850.43%844,139
Jan 17, 2025358.14358.14350.94352.35352.35-1.60%301,973
Jan 16, 2025360.62363.50353.96358.09358.09-1.31%506,909
Jan 15, 2025365.73367.42361.72362.83362.832.07%184,820
Jan 14, 2025353.26356.93351.82355.46355.461.63%197,264
Jan 13, 2025336.50350.15335.95349.76349.762.33%333,043
Jan 10, 2025342.14345.86339.00341.80341.80-2.08%250,591
Jan 8, 2025342.57349.55339.73349.05349.051.22%304,605
Jan 7, 2025346.72350.14339.00344.83344.83-0.05%435,409
Jan 6, 2025350.53353.71342.00344.99344.99-0.85%308,946
Jan 3, 2025346.71349.68344.46347.95347.95-0.22%204,746
Jan 2, 2025355.00360.66348.51348.73348.73-2.43%186,972
Dec 31, 2024358.43360.54355.00357.43357.430.10%179,386
Dec 30, 2024359.31359.40354.02357.07357.07-1.08%173,100
Dec 27, 2024364.50364.94358.22360.98360.98-1.44%109,748
Dec 26, 2024362.69368.08360.86366.26366.260.61%87,720
Dec 24, 2024361.78364.68359.58364.05364.051.07%42,424
Dec 23, 2024360.65360.65354.27360.21360.210.06%195,009
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