Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	273.13	276.07	260.10	261.92	261.92	-4.67%	450,805
May 14, 2026	275.85	281.92	274.31	274.76	274.76	0.56%	214,255
May 13, 2026	272.43	277.56	269.65	273.22	273.22	-0.76%	416,704
May 12, 2026	286.68	287.38	275.27	275.30	275.30	-3.97%	433,506
May 11, 2026	294.64	294.90	286.20	286.67	286.67	-2.49%	263,551
May 8, 2026	292.29	294.08	289.24	293.99	293.99	0.99%	163,850
May 7, 2026	290.96	294.95	287.03	291.10	290.54	0.57%	189,119
May 6, 2026	290.64	296.99	289.11	289.46	288.90	1.03%	220,353
May 5, 2026	283.71	287.83	282.72	286.52	285.97	1.60%	228,020
May 4, 2026	289.40	289.71	281.13	282.02	281.47	-3.05%	364,370
May 1, 2026	291.13	297.33	284.99	290.90	290.34	0.27%	401,349
Apr 30, 2026	291.72	295.66	286.60	290.12	289.56	-0.30%	390,943
Apr 29, 2026	292.04	304.80	288.08	291.00	290.44	4.96%	500,717
Apr 28, 2026	276.92	279.81	269.00	277.24	276.70	0.14%	402,223
Apr 27, 2026	274.08	278.52	271.57	276.86	276.32	0.71%	326,086
Apr 24, 2026	276.38	277.67	272.40	274.92	274.39	-0.53%	162,248
Apr 23, 2026	276.00	279.98	273.80	276.39	275.86	-0.07%	253,323
Apr 22, 2026	281.87	283.40	274.10	276.58	276.05	-1.18%	245,611
Apr 21, 2026	290.00	292.05	277.95	279.89	279.35	-3.07%	254,821
Apr 20, 2026	281.75	289.94	281.06	288.76	288.20	2.02%	267,359
Apr 17, 2026	278.86	289.83	276.28	283.04	282.49	2.97%	391,804
Apr 16, 2026	275.37	279.19	273.53	274.87	274.34	0.14%	230,571
Apr 15, 2026	281.91	282.69	272.80	274.48	273.95	-2.59%	375,058
Apr 14, 2026	279.00	282.20	274.00	281.78	281.24	0.97%	365,589
Apr 13, 2026	271.62	280.28	268.12	279.06	278.52	2.18%	312,897
Apr 10, 2026	266.96	274.45	265.51	273.10	272.57	2.46%	315,170
Apr 9, 2026	261.46	267.20	255.88	266.54	266.02	1.24%	271,077
Apr 8, 2026	269.58	276.34	263.28	263.28	262.77	0.67%	443,246
Apr 7, 2026	256.26	263.26	254.50	261.54	261.03	1.54%	393,212
Apr 6, 2026	250.00	258.70	246.90	257.57	257.07	2.28%	279,795
Apr 2, 2026	250.82	255.06	247.25	251.82	251.33	0.40%	221,749
Apr 1, 2026	250.19	253.40	248.18	250.82	250.34	0.44%	332,366
Mar 31, 2026	250.22	254.18	246.38	249.72	249.24	1.56%	319,318
Mar 30, 2026	251.42	251.42	242.87	245.89	245.41	-1.82%	379,697
Mar 27, 2026	255.82	255.82	248.92	250.45	249.97	-2.49%	261,857
Mar 26, 2026	252.70	257.42	251.13	256.84	256.34	1.04%	314,140
Mar 25, 2026	255.08	257.82	249.44	254.20	253.71	0.89%	238,512
Mar 24, 2026	249.84	258.75	248.29	251.95	251.46	-0.25%	287,006
Mar 23, 2026	249.88	254.78	246.47	252.58	252.09	3.94%	411,707
Mar 20, 2026	246.76	248.73	242.47	243.00	242.53	-2.14%	578,329
Mar 19, 2026	247.51	251.09	239.78	248.31	247.83	-0.63%	553,219
Mar 18, 2026	249.50	254.80	249.01	249.89	249.41	-0.43%	367,092
Mar 17, 2026	256.88	258.24	250.97	250.97	250.48	-0.59%	268,982
Mar 16, 2026	257.81	259.01	251.00	252.45	251.96	-0.88%	326,415
Mar 13, 2026	257.04	259.29	253.82	254.70	254.21	-0.45%	394,058
Mar 12, 2026	259.33	261.77	254.89	255.85	255.36	-3.02%	460,669
Mar 11, 2026	261.92	264.99	256.52	263.82	263.31	0.76%	295,795
Mar 10, 2026	265.44	267.56	258.06	261.82	261.31	-1.37%	305,154
Mar 9, 2026	254.47	266.20	251.00	265.47	264.96	2.24%	485,159
Mar 6, 2026	261.99	267.13	256.98	259.65	259.15	-2.79%	478,106