Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	250.82	255.06	247.25	251.82	251.82	0.40%	221,740
Apr 1, 2026	250.19	253.40	248.18	250.82	250.82	0.44%	332,301
Mar 31, 2026	250.22	254.18	246.38	249.72	249.72	1.56%	319,318
Mar 30, 2026	251.42	251.42	242.87	245.89	245.89	-1.82%	379,506
Mar 27, 2026	255.82	255.82	248.92	250.45	250.45	-2.49%	261,857
Mar 26, 2026	252.70	257.42	251.13	256.84	256.84	1.04%	313,967
Mar 25, 2026	255.08	257.82	249.44	254.20	254.20	0.89%	238,500
Mar 24, 2026	249.84	258.75	248.29	251.95	251.95	-0.25%	287,006
Mar 23, 2026	249.88	254.78	246.47	252.58	252.58	3.94%	411,707
Mar 20, 2026	246.76	248.73	242.47	243.00	243.00	-2.14%	569,183
Mar 19, 2026	247.51	251.09	239.78	248.31	248.31	-0.63%	550,029
Mar 18, 2026	249.50	254.80	249.01	249.89	249.89	-0.43%	366,854
Mar 17, 2026	256.88	258.24	250.97	250.97	250.97	-0.59%	268,966
Mar 16, 2026	257.81	259.01	251.00	252.45	252.45	-0.88%	326,369
Mar 13, 2026	257.04	259.29	253.82	254.70	254.70	-0.45%	394,058
Mar 12, 2026	259.33	261.77	254.89	255.85	255.85	-3.02%	460,662
Mar 11, 2026	261.92	264.99	256.52	263.82	263.82	0.76%	295,795
Mar 10, 2026	265.44	267.56	258.06	261.82	261.82	-1.37%	305,153
Mar 9, 2026	254.47	266.20	251.00	265.47	265.47	2.24%	485,159
Mar 6, 2026	261.99	267.13	256.98	259.65	259.65	-2.79%	449,139
Mar 5, 2026	269.27	275.59	265.44	267.10	266.55	-2.27%	238,982
Mar 4, 2026	274.36	275.91	269.22	273.31	272.75	0.50%	152,441
Mar 3, 2026	266.27	273.07	263.00	271.96	271.40	-0.51%	326,369
Mar 2, 2026	273.98	277.63	270.00	273.35	272.79	-2.23%	379,199
Feb 27, 2026	275.14	281.59	274.00	279.58	279.00	-0.67%	338,119
Feb 26, 2026	281.53	285.93	279.89	281.46	280.88	0.69%	199,882
Feb 25, 2026	282.98	284.71	277.08	279.52	278.94	-1.40%	329,641
Feb 24, 2026	285.39	290.67	282.08	283.50	282.92	-0.52%	434,473
Feb 23, 2026	296.16	297.90	282.51	284.97	284.38	-2.96%	396,567
Feb 20, 2026	294.40	303.12	292.58	293.65	293.05	-1.23%	345,384
Feb 19, 2026	301.03	303.35	293.62	297.30	296.69	-2.57%	419,430
Feb 18, 2026	300.53	307.82	297.61	305.14	304.51	1.36%	286,326
Feb 17, 2026	297.30	302.65	292.41	301.04	300.42	-0.09%	392,453
Feb 13, 2026	307.03	308.50	298.83	301.32	300.70	-1.05%	349,117
Feb 12, 2026	320.80	321.61	297.89	304.51	303.88	-4.96%	556,031
Feb 11, 2026	317.00	334.86	315.01	320.41	319.75	-1.88%	753,552
Feb 10, 2026	331.38	337.40	322.00	326.55	325.88	-1.36%	732,133
Feb 9, 2026	340.00	344.17	330.48	331.05	330.37	-3.83%	281,936
Feb 6, 2026	333.13	347.34	330.70	344.24	343.53	3.63%	257,561
Feb 5, 2026	337.30	342.66	330.58	332.18	331.50	-2.25%	240,921
Feb 4, 2026	332.94	341.47	331.49	339.84	339.14	3.16%	234,479
Feb 3, 2026	328.25	339.17	327.57	329.42	328.74	0.54%	200,519
Feb 2, 2026	321.28	327.82	321.07	327.66	326.99	1.30%	270,580
Jan 30, 2026	325.14	331.00	320.78	323.44	322.77	-1.11%	415,531
Jan 29, 2026	324.60	327.49	319.87	327.07	326.40	-0.70%	295,786
Jan 28, 2026	328.21	331.11	324.48	329.37	328.69	0.67%	270,364
Jan 27, 2026	324.19	328.88	321.83	327.17	326.50	1.42%	187,530
Jan 26, 2026	322.44	325.63	320.00	322.60	321.94	0.03%	172,556
Jan 23, 2026	331.55	334.29	319.90	322.50	321.84	-3.71%	213,725
Jan 22, 2026	341.00	344.42	332.30	334.94	334.25	-0.66%	211,443