Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	335.28	335.28	324.80	325.18	325.18	-3.01%	198,576
Jul 17, 2026	336.87	343.46	332.81	335.28	335.28	-1.14%	146,251
Jul 16, 2026	334.68	346.64	331.83	339.16	339.16	2.35%	333,589
Jul 15, 2026	319.03	334.19	317.74	331.37	331.37	3.80%	351,883
Jul 14, 2026	319.28	321.21	314.09	319.25	319.25	0.41%	276,206
Jul 13, 2026	317.43	326.46	315.88	317.96	317.96	1.35%	465,780
Jul 10, 2026	315.00	322.42	312.35	313.74	313.74	0.56%	158,382
Jul 9, 2026	304.54	314.68	303.39	311.98	311.98	2.99%	137,943
Jul 8, 2026	309.69	309.69	300.93	302.91	302.91	-2.82%	187,505
Jul 7, 2026	309.32	313.48	305.37	311.69	311.69	0.86%	182,430
Jul 6, 2026	306.59	310.27	298.24	309.02	309.02	0.91%	263,608
Jul 2, 2026	295.50	307.56	289.84	306.23	306.23	5.49%	322,644
Jul 1, 2026	288.57	295.54	286.21	290.30	290.30	-0.07%	190,210
Jun 30, 2026	288.83	291.41	283.36	290.49	290.49	-0.30%	276,104
Jun 29, 2026	290.12	293.73	285.57	291.36	291.36	-0.25%	444,950
Jun 26, 2026	294.65	298.59	289.00	292.10	292.10	-1.56%	524,487
Jun 25, 2026	308.05	310.00	293.45	296.73	296.73	-2.81%	291,649
Jun 24, 2026	299.08	306.80	299.08	305.30	305.30	2.77%	272,883
Jun 23, 2026	293.02	298.80	291.56	297.08	297.08	0.65%	224,750
Jun 22, 2026	293.32	300.08	290.85	295.15	295.15	0.10%	339,431
Jun 18, 2026	295.34	299.26	292.79	294.85	294.85	0.62%	677,227
Jun 17, 2026	305.48	307.32	291.38	293.02	293.02	-4.71%	414,746
Jun 16, 2026	308.63	313.00	306.87	307.50	307.50	-0.33%	200,564
Jun 15, 2026	317.62	319.41	308.46	308.52	308.52	-1.55%	273,282
Jun 12, 2026	315.00	317.19	309.57	313.38	313.38	0.23%	299,478
Jun 11, 2026	305.97	312.94	296.53	312.66	312.66	2.57%	276,439
Jun 10, 2026	301.96	309.35	301.95	304.83	304.83	0.32%	343,626
Jun 9, 2026	295.77	304.62	289.45	303.87	303.87	4.08%	272,825
Jun 8, 2026	288.07	295.44	285.36	291.95	291.95	1.08%	218,455
Jun 5, 2026	290.24	293.70	284.40	288.84	288.84	-0.61%	177,095
Jun 4, 2026	292.77	294.81	287.27	290.60	290.60	-0.02%	212,241
Jun 3, 2026	292.23	296.25	290.67	290.67	290.67	-1.63%	247,768
Jun 2, 2026	294.10	298.00	291.04	295.50	295.50	0.67%	249,967
Jun 1, 2026	287.51	294.08	285.97	293.52	293.52	0.90%	214,025
May 29, 2026	295.00	296.00	288.56	290.89	290.89	-1.60%	236,126
May 28, 2026	290.78	296.83	287.93	295.62	295.62	1.02%	240,746
May 27, 2026	293.20	297.51	290.03	292.63	292.63	3.38%	285,526
May 26, 2026	281.23	287.20	279.67	283.05	283.05	2.34%	290,191
May 22, 2026	274.08	280.34	274.08	276.58	276.58	0.75%	185,198
May 21, 2026	268.40	275.79	264.78	274.53	274.53	1.26%	369,292
May 20, 2026	257.47	271.30	254.58	271.11	271.11	5.45%	371,207
May 19, 2026	264.07	265.36	255.00	257.09	257.09	-2.94%	423,742
May 18, 2026	261.78	269.15	261.10	264.89	264.89	1.13%	413,195
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	1.19%	163,850
May 7, 2026	290.96	294.95	287.03	291.10	290.53	0.57%	189,119