Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
288.84
-1.76 (-0.61%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026290.24293.70284.40288.84288.84-0.61%177,095
Jun 4, 2026292.77294.81287.27290.60290.60-0.02%212,241
Jun 3, 2026292.23296.25290.67290.67290.67-1.63%247,768
Jun 2, 2026294.10298.00291.04295.50295.500.67%249,967
Jun 1, 2026287.51294.08285.97293.52293.520.90%214,025
May 29, 2026295.00296.00288.56290.89290.89-1.60%236,126
May 28, 2026290.78296.83287.93295.62295.621.02%240,746
May 27, 2026293.20297.51290.03292.63292.633.38%285,526
May 26, 2026281.23287.20279.67283.05283.052.34%290,191
May 22, 2026274.08280.34274.08276.58276.580.75%185,198
May 21, 2026268.40275.79264.78274.53274.531.26%369,292
May 20, 2026257.47271.30254.58271.11271.115.45%371,207
May 19, 2026264.07265.36255.00257.09257.09-2.94%423,742
May 18, 2026261.78269.15261.10264.89264.891.13%413,195
May 15, 2026273.13276.07260.10261.92261.92-4.67%450,805
May 14, 2026275.85281.92274.31274.76274.760.56%214,255
May 13, 2026272.43277.56269.65273.22273.22-0.76%416,704
May 12, 2026286.68287.38275.27275.30275.30-3.97%433,506
May 11, 2026294.64294.90286.20286.67286.67-2.49%263,551
May 8, 2026292.29294.08289.24293.99293.991.19%163,850
May 7, 2026290.96294.95287.03291.10290.530.57%189,119
May 6, 2026290.64296.99289.11289.46288.891.03%220,353
May 5, 2026283.71287.83282.72286.52285.961.60%228,020
May 4, 2026289.40289.71281.13282.02281.47-3.05%364,370
May 1, 2026291.13297.33284.99290.90290.330.27%401,349
Apr 30, 2026291.72295.66286.60290.12289.55-0.30%390,943
Apr 29, 2026292.04304.80288.08291.00290.434.96%500,717
Apr 28, 2026276.92279.81269.00277.24276.700.14%402,223
Apr 27, 2026274.08278.52271.57276.86276.320.71%326,086
Apr 24, 2026276.38277.67272.40274.92274.38-0.53%162,248
Apr 23, 2026276.00279.98273.80276.39275.85-0.07%253,323
Apr 22, 2026281.87283.40274.10276.58276.04-1.18%245,611
Apr 21, 2026290.00292.05277.95279.89279.34-3.07%254,821
Apr 20, 2026281.75289.94281.06288.76288.192.02%267,359
Apr 17, 2026278.86289.83276.28283.04282.492.97%391,804
Apr 16, 2026275.37279.19273.53274.87274.330.14%230,571
Apr 15, 2026281.91282.69272.80274.48273.94-2.59%375,058
Apr 14, 2026279.00282.20274.00281.78281.230.97%365,589
Apr 13, 2026271.62280.28268.12279.06278.512.18%312,897
Apr 10, 2026266.96274.45265.51273.10272.572.46%315,170
Apr 9, 2026261.46267.20255.88266.54266.021.24%271,077
Apr 8, 2026269.58276.34263.28263.28262.760.67%443,246
Apr 7, 2026256.26263.26254.50261.54261.031.54%393,212
Apr 6, 2026250.00258.70246.90257.57257.072.28%279,795
Apr 2, 2026250.82255.06247.25251.82251.330.40%221,749
Apr 1, 2026250.19253.40248.18250.82250.330.44%332,366
Mar 31, 2026250.22254.18246.38249.72249.231.56%319,318
Mar 30, 2026251.42251.42242.87245.89245.41-1.82%379,697
Mar 27, 2026255.82255.82248.92250.45249.96-2.49%261,857
Mar 26, 2026252.70257.42251.13256.84256.341.04%314,140