Skip to main content
logo
Lithia Motors logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
290.24
+1.37 (0.47%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026286.88293.46284.06290.24290.240.47%244,370
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
Aug 20, 2026367.02374.17366.32370.67370.67-0.23%167,724
Aug 19, 2026362.37374.79362.37371.51371.514.20%272,924
Aug 18, 2026372.41376.26356.51356.55356.55-3.51%228,929
Aug 17, 2026372.79380.38368.63369.52369.52-2.13%192,489
Aug 14, 2026380.19383.64374.01377.55377.55-0.29%104,096
Aug 13, 2026380.90382.20375.41378.66378.660.03%204,529
Aug 12, 2026375.31380.76369.91378.55378.550.06%150,046
Aug 11, 2026378.11383.82377.07378.33378.33-0.40%191,611
Aug 10, 2026371.58382.28371.26379.84379.841.12%252,276
Aug 7, 2026374.33379.44371.05375.63375.630.15%167,950
Aug 6, 2026369.61379.64368.50375.78375.081.96%263,169
Aug 5, 2026375.07381.46367.46368.57367.88-0.65%270,750
Aug 4, 2026375.19377.00366.59370.99370.30-1.83%366,742
Aug 3, 2026392.34395.67377.62377.91377.21-1.95%438,264
Jul 31, 2026399.60402.02384.22385.42384.70-4.84%541,381