Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
299.72
+2.66 (0.90%)
At close: Oct 30, 2026, 4:00 PM EDT
298.54
-1.18 (-0.39%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026301.52307.29296.22299.72299.720.90%330,663
Oct 29, 2026292.95297.47290.33297.06297.062.90%256,664
Oct 28, 2026291.06291.06283.93288.69288.69-0.70%390,628
Oct 27, 2026286.63292.46282.89290.73290.731.36%337,979
Oct 26, 2026294.83296.69282.37286.84286.84-2.95%350,202
Oct 23, 2026289.78295.72282.81295.57295.571.55%479,700
Oct 22, 2026265.44291.53262.58291.07291.078.15%879,940
Oct 21, 2026317.95323.51265.72269.13269.13-10.15%1,068,705
Oct 20, 2026293.42301.23292.18299.53299.532.17%498,588
Oct 19, 2026293.76297.42291.64293.17293.17-0.67%288,260
Oct 16, 2026296.00305.01291.43295.14295.14-0.06%579,938
Oct 15, 2026291.96303.28291.96295.31295.314.91%414,050
Oct 14, 2026284.23287.86277.59281.49281.49-1.84%306,624
Oct 13, 2026287.81291.80283.47286.78286.780.12%234,102
Oct 12, 2026289.77293.53286.00286.45286.45-1.31%264,887
Oct 9, 2026286.88293.46284.06290.24290.240.47%244,363
Oct 8, 2026285.93290.98282.81288.87288.870.52%278,183
Oct 7, 2026285.63289.08282.00287.37287.37-1.76%262,660
Oct 6, 2026298.46299.99288.29292.51292.51-3.46%309,078
Oct 5, 2026304.39304.96292.66303.00303.00-1.55%321,298
Oct 2, 2026308.10314.70302.45307.77307.770.56%456,137
Oct 1, 2026292.17308.57287.57306.07306.074.88%402,853
Sep 30, 2026290.93296.38282.54291.83291.830.89%422,878
Sep 29, 2026303.21317.24288.00289.26289.26-4.56%344,387
Sep 28, 2026314.09314.29302.62303.07303.07-4.22%198,894
Sep 25, 2026310.29316.88306.32316.42316.422.20%262,513
Sep 24, 2026308.23312.22302.18309.60309.600.84%385,015
Sep 23, 2026311.83312.70306.62307.02307.02-1.70%297,808
Sep 22, 2026319.29320.55308.84312.32312.32-1.21%363,333
Sep 21, 2026318.93319.99314.24316.15316.15-0.04%222,003
Sep 18, 2026320.00320.56312.19316.27316.27-1.68%870,698
Sep 17, 2026342.22345.01320.12321.68321.68-5.17%495,347
Sep 16, 2026350.00350.06333.72339.23339.23-1.93%345,749
Sep 15, 2026359.20360.24344.23345.91345.91-3.99%270,153
Sep 14, 2026363.32367.55359.18360.27360.270.63%175,530
Sep 11, 2026370.73375.49356.46358.02358.02-2.22%199,622
Sep 10, 2026367.17367.17359.57366.15366.15-0.43%183,642
Sep 9, 2026366.69375.07363.40367.72367.72-0.27%152,683
Sep 8, 2026383.56388.44368.36368.70368.70-4.68%298,315
Sep 4, 2026378.46386.99376.99386.81386.812.07%222,772
Sep 3, 2026375.39381.87368.12378.98378.981.82%215,532
Sep 2, 2026370.33377.05366.03372.22372.220.71%145,141
Sep 1, 2026366.57370.84363.87369.61369.610.62%184,532
Aug 31, 2026369.78373.00365.84367.32367.32-0.82%207,691
Aug 28, 2026375.00378.93369.87370.36370.36-0.18%146,141
Aug 27, 2026365.60372.28364.10371.04371.040.24%133,108
Aug 26, 2026372.44378.02369.57370.15370.15-0.47%166,048
Aug 25, 2026367.94374.31361.78371.89371.890.91%201,447
Aug 24, 2026370.01375.45368.32368.55368.55-0.59%141,713
Aug 21, 2026372.81376.34370.01370.73370.730.02%137,608