Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
297.30
-7.84 (-2.57%)
Feb 19, 2026, 4:00 PM EST - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026301.03303.35293.62297.30297.30-2.57%419,378
Feb 18, 2026300.53307.82297.61305.14305.141.36%286,318
Feb 17, 2026297.30302.65292.41301.04301.04-0.09%392,419
Feb 13, 2026307.03308.50298.83301.32301.32-1.05%349,108
Feb 12, 2026320.80321.61297.89304.51304.51-4.96%556,031
Feb 11, 2026317.00334.86315.01320.41320.41-1.88%753,546
Feb 10, 2026331.38337.40322.00326.55326.55-1.36%728,802
Feb 9, 2026340.00344.17330.48331.05331.05-3.83%281,935
Feb 6, 2026333.13347.34330.70344.24344.243.63%257,561
Feb 5, 2026337.30342.66330.58332.18332.18-2.25%240,921
Feb 4, 2026332.94341.47331.49339.84339.843.16%234,461
Feb 3, 2026328.25339.17327.57329.42329.420.54%200,517
Feb 2, 2026321.28327.82321.07327.66327.661.30%270,580
Jan 30, 2026325.14331.00320.78323.44323.44-1.11%415,531
Jan 29, 2026324.60327.49319.87327.07327.07-0.70%295,761
Jan 28, 2026328.21331.11324.48329.37329.370.67%270,358
Jan 27, 2026324.19328.88321.83327.17327.171.42%187,530
Jan 26, 2026322.44325.63320.00322.60322.600.03%172,556
Jan 23, 2026331.55334.29319.90322.50322.50-3.71%213,725
Jan 22, 2026341.00344.42332.30334.94334.94-0.66%211,399
Jan 21, 2026329.38339.76329.38337.17337.173.28%208,183
Jan 20, 2026325.16329.48322.87326.47326.47-1.68%207,385
Jan 16, 2026332.50337.69330.00332.05332.05-0.10%161,514
Jan 15, 2026332.55334.33326.99332.38332.38-0.19%166,573
Jan 14, 2026338.50341.12329.31333.00333.00-1.86%185,549
Jan 13, 2026331.28339.66328.36339.30339.302.45%220,014
Jan 12, 2026333.91338.03329.52331.17331.17-1.56%224,195
Jan 9, 2026332.56338.01328.14336.41336.411.14%253,819
Jan 8, 2026325.00335.72325.00332.61332.611.64%222,875
Jan 7, 2026327.26329.47322.48327.23327.230.10%228,297
Jan 6, 2026325.10329.08324.19326.91326.91-0.54%273,283
Jan 5, 2026330.52332.92322.70328.69328.69-1.08%349,489
Jan 2, 2026334.08334.08328.30332.29332.29-0.01%205,778
Dec 31, 2025335.77336.88331.15332.33332.33-1.09%167,042
Dec 30, 2025338.37340.10335.50335.98335.98-0.84%151,379
Dec 29, 2025343.57345.20337.64338.82338.82-1.62%134,674
Dec 26, 2025342.03346.75340.25344.41344.41-0.29%108,123
Dec 24, 2025342.18347.77342.18345.41345.410.93%63,469
Dec 23, 2025343.14344.81341.07342.24342.24-0.11%145,094
Dec 22, 2025343.87347.18341.70342.60342.60-0.38%132,575
Dec 19, 2025337.94344.52336.59343.89343.891.25%738,679
Dec 18, 2025345.91349.42339.32339.66339.66-1.29%219,828
Dec 17, 2025343.15347.36341.56344.09344.090.20%235,072
Dec 16, 2025346.24349.93340.22343.42343.42-0.94%244,133
Dec 15, 2025345.83348.54340.15346.68346.680.67%366,241
Dec 12, 2025360.00360.00343.18344.38344.38-3.44%255,507
Dec 11, 2025353.21360.56349.49356.66356.661.26%343,752
Dec 10, 2025332.32352.69332.32352.21352.216.12%403,374
Dec 9, 2025323.01332.42323.01331.90331.902.05%256,309
Dec 8, 2025328.31330.91324.90325.23325.23-0.96%357,417