Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
312.94
+3.16 (1.02%)
Jul 25, 2025, 4:00 PM - Market closed
Lithia Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 313.18 | 314.26 | 307.15 | 312.94 | 312.94 | 1.02% | 175,591 |
Jul 24, 2025 | 315.14 | 315.80 | 309.02 | 309.78 | 309.78 | -3.01% | 350,996 |
Jul 23, 2025 | 315.45 | 322.13 | 314.09 | 319.38 | 319.38 | 1.56% | 198,510 |
Jul 22, 2025 | 312.93 | 315.68 | 309.84 | 314.46 | 314.46 | 1.39% | 353,646 |
Jul 21, 2025 | 309.82 | 314.59 | 306.74 | 310.14 | 310.14 | 0.78% | 433,833 |
Jul 18, 2025 | 311.11 | 312.93 | 303.00 | 307.75 | 307.75 | 0.03% | 358,742 |
Jul 17, 2025 | 330.16 | 331.13 | 305.00 | 307.66 | 307.66 | -7.12% | 629,109 |
Jul 16, 2025 | 335.07 | 336.74 | 328.18 | 331.23 | 331.23 | -0.60% | 407,212 |
Jul 15, 2025 | 354.90 | 359.00 | 332.01 | 333.24 | 333.24 | -5.36% | 364,400 |
Jul 14, 2025 | 350.51 | 352.99 | 349.08 | 352.10 | 352.10 | 0.45% | 131,026 |
Jul 11, 2025 | 355.10 | 355.10 | 349.37 | 350.51 | 350.51 | -1.71% | 157,979 |
Jul 10, 2025 | 350.99 | 358.80 | 350.00 | 356.60 | 356.60 | 1.86% | 154,453 |
Jul 9, 2025 | 348.14 | 351.92 | 346.20 | 350.09 | 350.09 | 1.30% | 195,494 |
Jul 8, 2025 | 348.24 | 350.57 | 345.07 | 345.60 | 345.60 | -0.18% | 213,716 |
Jul 7, 2025 | 348.75 | 353.00 | 344.52 | 346.22 | 346.22 | -1.89% | 194,143 |
Jul 3, 2025 | 351.79 | 356.61 | 350.89 | 352.90 | 352.90 | 0.29% | 81,265 |
Jul 2, 2025 | 345.00 | 353.08 | 342.33 | 351.89 | 351.89 | 2.38% | 272,777 |
Jul 1, 2025 | 337.13 | 348.14 | 331.19 | 343.70 | 343.70 | 1.74% | 241,727 |
Jun 30, 2025 | 331.10 | 338.10 | 329.32 | 337.82 | 337.82 | 0.65% | 245,442 |
Jun 27, 2025 | 331.85 | 336.54 | 328.52 | 335.64 | 335.64 | 1.78% | 330,478 |
Jun 26, 2025 | 331.69 | 334.43 | 324.59 | 329.77 | 329.77 | -0.48% | 167,442 |
Jun 25, 2025 | 339.15 | 339.15 | 331.37 | 331.37 | 331.37 | -2.35% | 175,653 |
Jun 24, 2025 | 336.98 | 343.15 | 335.76 | 339.35 | 339.35 | 1.08% | 200,494 |
Jun 23, 2025 | 329.38 | 337.27 | 325.97 | 335.73 | 335.73 | 1.07% | 180,093 |
Jun 20, 2025 | 330.94 | 332.76 | 328.14 | 332.19 | 332.19 | 1.60% | 335,894 |
Jun 18, 2025 | 326.42 | 329.83 | 324.51 | 326.96 | 326.96 | -0.06% | 208,442 |
Jun 17, 2025 | 330.27 | 331.72 | 325.00 | 327.15 | 327.15 | -1.40% | 167,422 |
Jun 16, 2025 | 329.62 | 332.81 | 326.12 | 331.80 | 331.80 | 2.44% | 143,241 |
Jun 13, 2025 | 323.80 | 328.60 | 321.26 | 323.91 | 323.91 | -1.56% | 187,732 |
Jun 12, 2025 | 333.28 | 335.86 | 327.74 | 329.04 | 329.04 | -2.33% | 220,274 |
Jun 11, 2025 | 337.27 | 339.56 | 334.10 | 336.90 | 336.90 | 0.04% | 278,918 |
Jun 10, 2025 | 327.12 | 338.45 | 322.78 | 336.75 | 336.75 | 4.08% | 288,518 |
Jun 9, 2025 | 322.52 | 325.82 | 321.68 | 323.56 | 323.56 | 0.75% | 298,082 |
Jun 6, 2025 | 322.08 | 322.08 | 317.78 | 321.15 | 321.15 | 1.19% | 194,805 |
Jun 5, 2025 | 316.00 | 319.63 | 313.28 | 317.36 | 317.36 | 0.32% | 243,767 |
Jun 4, 2025 | 318.78 | 318.84 | 312.97 | 316.36 | 316.36 | -1.16% | 213,561 |
Jun 3, 2025 | 313.16 | 320.17 | 311.71 | 320.08 | 320.08 | 2.02% | 204,087 |
Jun 2, 2025 | 314.19 | 318.21 | 306.39 | 313.75 | 313.75 | -1.00% | 233,511 |
May 30, 2025 | 312.83 | 318.35 | 311.91 | 316.91 | 316.91 | 0.85% | 347,935 |
May 29, 2025 | 315.12 | 317.22 | 310.85 | 314.25 | 314.25 | 0.12% | 249,648 |
May 28, 2025 | 317.79 | 318.59 | 313.65 | 313.87 | 313.87 | -0.64% | 254,985 |
May 27, 2025 | 315.36 | 316.86 | 311.00 | 315.88 | 315.88 | 1.42% | 211,466 |
May 23, 2025 | 303.08 | 311.92 | 301.54 | 311.45 | 311.45 | 1.26% | 239,428 |
May 22, 2025 | 305.59 | 310.22 | 304.07 | 307.58 | 307.58 | 0.63% | 344,515 |
May 21, 2025 | 315.83 | 315.83 | 305.25 | 305.66 | 305.66 | -4.17% | 361,647 |
May 20, 2025 | 320.17 | 323.80 | 317.24 | 318.95 | 318.95 | -0.97% | 272,323 |
May 19, 2025 | 319.08 | 323.78 | 319.08 | 322.09 | 322.09 | -0.46% | 328,245 |
May 16, 2025 | 320.18 | 324.47 | 317.84 | 323.58 | 323.58 | 0.99% | 167,340 |
May 15, 2025 | 321.20 | 323.49 | 319.00 | 320.42 | 320.42 | -0.83% | 259,894 |
May 14, 2025 | 323.55 | 326.96 | 317.60 | 323.11 | 323.11 | -0.76% | 237,568 |