Lithia Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	276.38	277.67	272.40	274.92	274.92	-0.53%	156,147
Apr 23, 2026	276.00	279.98	273.80	276.39	276.39	-0.07%	253,319
Apr 22, 2026	281.87	283.40	274.10	276.58	276.58	-1.18%	245,611
Apr 21, 2026	290.00	292.05	277.95	279.89	279.89	-3.07%	254,799
Apr 20, 2026	281.75	289.94	281.06	288.76	288.76	2.02%	267,359
Apr 17, 2026	278.86	289.83	276.28	283.04	283.04	2.97%	391,661
Apr 16, 2026	275.37	279.19	273.53	274.87	274.87	0.14%	230,570
Apr 15, 2026	281.91	282.69	272.80	274.48	274.48	-2.59%	375,003
Apr 14, 2026	279.00	282.20	274.00	281.78	281.78	0.97%	365,482
Apr 13, 2026	271.62	280.28	268.12	279.06	279.06	2.18%	312,897
Apr 10, 2026	266.96	274.45	265.51	273.10	273.10	2.46%	315,167
Apr 9, 2026	261.46	267.20	255.88	266.54	266.54	1.24%	270,810
Apr 8, 2026	269.58	276.34	263.28	263.28	263.28	0.67%	443,246
Apr 7, 2026	256.26	263.26	254.50	261.54	261.54	1.54%	392,699
Apr 6, 2026	250.00	258.70	246.90	257.57	257.57	2.28%	279,764
Apr 2, 2026	250.82	255.06	247.25	251.82	251.82	0.40%	221,740
Apr 1, 2026	250.19	253.40	248.18	250.82	250.82	0.44%	332,301
Mar 31, 2026	250.22	254.18	246.38	249.72	249.72	1.56%	319,318
Mar 30, 2026	251.42	251.42	242.87	245.89	245.89	-1.82%	379,506
Mar 27, 2026	255.82	255.82	248.92	250.45	250.45	-2.49%	261,857
Mar 26, 2026	252.70	257.42	251.13	256.84	256.84	1.04%	313,967
Mar 25, 2026	255.08	257.82	249.44	254.20	254.20	0.89%	238,500
Mar 24, 2026	249.84	258.75	248.29	251.95	251.95	-0.25%	287,006
Mar 23, 2026	249.88	254.78	246.47	252.58	252.58	3.94%	411,707
Mar 20, 2026	246.76	248.73	242.47	243.00	243.00	-2.14%	569,183
Mar 19, 2026	247.51	251.09	239.78	248.31	248.31	-0.63%	550,029
Mar 18, 2026	249.50	254.80	249.01	249.89	249.89	-0.43%	366,854
Mar 17, 2026	256.88	258.24	250.97	250.97	250.97	-0.59%	268,966
Mar 16, 2026	257.81	259.01	251.00	252.45	252.45	-0.88%	326,369
Mar 13, 2026	257.04	259.29	253.82	254.70	254.70	-0.45%	394,058
Mar 12, 2026	259.33	261.77	254.89	255.85	255.85	-3.02%	460,662
Mar 11, 2026	261.92	264.99	256.52	263.82	263.82	0.76%	295,795
Mar 10, 2026	265.44	267.56	258.06	261.82	261.82	-1.37%	305,153
Mar 9, 2026	254.47	266.20	251.00	265.47	265.47	2.24%	485,159
Mar 6, 2026	261.99	267.13	256.98	259.65	259.65	-2.79%	449,139
Mar 5, 2026	269.27	275.59	265.44	267.10	266.55	-2.27%	238,982
Mar 4, 2026	274.36	275.91	269.22	273.31	272.75	0.50%	152,441
Mar 3, 2026	266.27	273.07	263.00	271.96	271.40	-0.51%	326,369
Mar 2, 2026	273.98	277.63	270.00	273.35	272.79	-2.23%	379,199
Feb 27, 2026	275.14	281.59	274.00	279.58	279.00	-0.67%	338,119
Feb 26, 2026	281.53	285.93	279.89	281.46	280.88	0.69%	199,882
Feb 25, 2026	282.98	284.71	277.08	279.52	278.94	-1.40%	329,641
Feb 24, 2026	285.39	290.67	282.08	283.50	282.92	-0.52%	434,473
Feb 23, 2026	296.16	297.90	282.51	284.97	284.38	-2.96%	396,567
Feb 20, 2026	294.40	303.12	292.58	293.65	293.05	-1.23%	345,384
Feb 19, 2026	301.03	303.35	293.62	297.30	296.69	-2.57%	419,430
Feb 18, 2026	300.53	307.82	297.61	305.14	304.51	1.36%	286,326
Feb 17, 2026	297.30	302.65	292.41	301.04	300.42	-0.09%	392,453
Feb 13, 2026	307.03	308.50	298.83	301.32	300.70	-1.05%	349,117
Feb 12, 2026	320.80	321.61	297.89	304.51	303.88	-4.96%	556,031