Skip to main content
logo
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
370.90
+0.53 (0.14%)
Aug 31, 2026, 10:13 AM EDT - Market open

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026369.78369.78369.62368.89--0.40%5,853
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
Jul 30, 2026420.59420.59390.89405.03404.28-5.25%798,956
Jul 29, 2026376.94439.49374.47427.48426.6819.30%1,717,083
Jul 28, 2026345.93361.24341.37358.31357.643.71%427,077
Jul 27, 2026344.99350.26342.01345.48344.841.33%259,831
Jul 24, 2026334.94343.83329.10340.95340.312.07%175,324
Jul 23, 2026336.05337.78331.03334.02333.40-1.74%274,413
Jul 22, 2026333.97345.00333.53339.95339.322.77%326,682
Jul 21, 2026326.59331.75323.48330.79330.171.73%223,796
Jul 20, 2026335.28335.28324.80325.18324.57-3.01%198,577
Jul 17, 2026336.87343.46332.81335.28334.66-1.14%146,256
Jul 16, 2026334.68346.64331.83339.16338.532.35%333,596
Jul 15, 2026319.03334.19317.74331.37330.753.80%356,021
Jul 14, 2026319.28321.21314.09319.25318.660.41%276,206
Jul 13, 2026317.43326.46315.88317.96317.371.35%465,885
Jul 10, 2026315.00322.42312.35313.74313.160.56%158,382
Jul 9, 2026304.54314.68303.39311.98311.402.99%138,272
Jul 8, 2026309.69309.69300.93302.91302.35-2.82%187,510
Jul 7, 2026309.32313.48305.37311.69311.110.86%182,434
Jul 6, 2026306.59310.27298.24309.02308.440.91%263,638
Jul 2, 2026295.50307.56289.84306.23305.665.49%323,064
Jul 1, 2026288.57295.54286.21290.30289.76-0.07%190,220
Jun 30, 2026288.83291.41283.36290.49289.95-0.30%276,104
Jun 29, 2026290.12293.73285.57291.36290.82-0.25%444,954
Jun 26, 2026294.65298.59289.00292.10291.56-1.56%555,710
Jun 25, 2026308.05310.00293.45296.73296.18-2.81%292,135
Jun 24, 2026299.08306.80299.08305.30304.732.77%272,883
Jun 23, 2026293.02298.80291.56297.08296.530.65%224,750
Jun 22, 2026293.32300.08290.85295.15294.600.10%340,418