Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	371.58	382.28	371.26	379.84	379.84	1.12%	252,276
Aug 7, 2026	374.33	379.44	371.05	375.63	375.63	0.15%	167,950
Aug 6, 2026	369.61	379.64	368.50	375.78	375.08	1.96%	263,169
Aug 5, 2026	375.07	381.46	367.46	368.57	367.88	-0.65%	270,750
Aug 4, 2026	375.19	377.00	366.59	370.99	370.30	-1.83%	366,742
Aug 3, 2026	392.34	395.67	377.62	377.91	377.21	-1.95%	438,264
Jul 31, 2026	399.60	402.02	384.22	385.42	384.70	-4.84%	541,381
Jul 30, 2026	420.59	420.59	390.89	405.03	404.28	-5.25%	798,956
Jul 29, 2026	376.94	439.49	374.47	427.48	426.68	19.30%	1,717,083
Jul 28, 2026	345.93	361.24	341.37	358.31	357.64	3.71%	427,077
Jul 27, 2026	344.99	350.26	342.01	345.48	344.84	1.33%	259,831
Jul 24, 2026	334.94	343.83	329.10	340.95	340.31	2.07%	175,324
Jul 23, 2026	336.05	337.78	331.03	334.02	333.40	-1.74%	274,413
Jul 22, 2026	333.97	345.00	333.53	339.95	339.32	2.77%	326,682
Jul 21, 2026	326.59	331.75	323.48	330.79	330.17	1.73%	223,796
Jul 20, 2026	335.28	335.28	324.80	325.18	324.57	-3.01%	198,577
Jul 17, 2026	336.87	343.46	332.81	335.28	334.66	-1.14%	146,256
Jul 16, 2026	334.68	346.64	331.83	339.16	338.53	2.35%	333,596
Jul 15, 2026	319.03	334.19	317.74	331.37	330.75	3.80%	356,021
Jul 14, 2026	319.28	321.21	314.09	319.25	318.66	0.41%	276,206
Jul 13, 2026	317.43	326.46	315.88	317.96	317.37	1.35%	465,885
Jul 10, 2026	315.00	322.42	312.35	313.74	313.16	0.56%	158,382
Jul 9, 2026	304.54	314.68	303.39	311.98	311.40	2.99%	138,272
Jul 8, 2026	309.69	309.69	300.93	302.91	302.35	-2.82%	187,510
Jul 7, 2026	309.32	313.48	305.37	311.69	311.11	0.86%	182,434
Jul 6, 2026	306.59	310.27	298.24	309.02	308.44	0.91%	263,638
Jul 2, 2026	295.50	307.56	289.84	306.23	305.66	5.49%	323,064
Jul 1, 2026	288.57	295.54	286.21	290.30	289.76	-0.07%	190,220
Jun 30, 2026	288.83	291.41	283.36	290.49	289.95	-0.30%	276,104
Jun 29, 2026	290.12	293.73	285.57	291.36	290.82	-0.25%	444,954
Jun 26, 2026	294.65	298.59	289.00	292.10	291.56	-1.56%	555,710
Jun 25, 2026	308.05	310.00	293.45	296.73	296.18	-2.81%	292,135
Jun 24, 2026	299.08	306.80	299.08	305.30	304.73	2.77%	272,883
Jun 23, 2026	293.02	298.80	291.56	297.08	296.53	0.65%	224,750
Jun 22, 2026	293.32	300.08	290.85	295.15	294.60	0.10%	340,418
Jun 18, 2026	295.34	299.26	292.79	294.85	294.30	0.62%	691,557
Jun 17, 2026	305.48	307.32	291.38	293.02	292.47	-4.71%	426,358
Jun 16, 2026	308.63	313.00	306.87	307.50	306.93	-0.33%	200,566
Jun 15, 2026	317.62	319.41	308.46	308.52	307.95	-1.55%	273,539
Jun 12, 2026	315.00	317.19	309.57	313.38	312.80	0.23%	302,518
Jun 11, 2026	305.97	312.94	296.53	312.66	312.08	2.57%	276,448
Jun 10, 2026	301.96	309.35	301.95	304.83	304.26	0.32%	343,928
Jun 9, 2026	295.77	304.62	289.45	303.87	303.30	4.08%	272,834
Jun 8, 2026	288.07	295.44	285.36	291.95	291.41	1.08%	230,128
Jun 5, 2026	290.24	293.70	284.40	288.84	288.30	-0.61%	177,102
Jun 4, 2026	292.77	294.81	287.27	290.60	290.06	-0.02%	212,241
Jun 3, 2026	292.23	296.25	290.67	290.67	290.13	-1.63%	247,876
Jun 2, 2026	294.10	298.00	291.04	295.50	294.95	0.67%	249,967
Jun 1, 2026	287.51	294.08	285.97	293.52	292.97	0.90%	214,032
May 29, 2026	295.00	296.00	288.56	290.89	290.35	-1.60%	237,940