Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
265.47
+5.82 (2.24%)
At close: Mar 9, 2026, 4:00 PM EDT
265.47
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026254.47260.06251.00261.15-0.58%300,542
Mar 6, 2026261.99267.13256.98259.65259.65-2.79%449,139
Mar 5, 2026269.27275.59265.44267.10266.55-2.27%238,982
Mar 4, 2026274.36275.91269.22273.31272.750.50%152,441
Mar 3, 2026266.27273.07263.00271.96271.40-0.51%326,369
Mar 2, 2026273.98277.63270.00273.35272.79-2.23%379,199
Feb 27, 2026275.14281.59274.00279.58279.00-0.67%338,119
Feb 26, 2026281.53285.93279.89281.46280.880.69%199,882
Feb 25, 2026282.98284.71277.08279.52278.94-1.40%329,641
Feb 24, 2026285.39290.67282.08283.50282.92-0.52%434,473
Feb 23, 2026296.16297.90282.51284.97284.38-2.96%396,567
Feb 20, 2026294.40303.12292.58293.65293.05-1.23%345,384
Feb 19, 2026301.03303.35293.62297.30296.69-2.57%419,430
Feb 18, 2026300.53307.82297.61305.14304.511.36%286,326
Feb 17, 2026297.30302.65292.41301.04300.42-0.09%392,453
Feb 13, 2026307.03308.50298.83301.32300.70-1.05%349,117
Feb 12, 2026320.80321.61297.89304.51303.88-4.96%556,031
Feb 11, 2026317.00334.86315.01320.41319.75-1.88%753,552
Feb 10, 2026331.38337.40322.00326.55325.88-1.36%732,133
Feb 9, 2026340.00344.17330.48331.05330.37-3.83%281,936
Feb 6, 2026333.13347.34330.70344.24343.533.63%257,561
Feb 5, 2026337.30342.66330.58332.18331.50-2.25%240,921
Feb 4, 2026332.94341.47331.49339.84339.143.16%234,479
Feb 3, 2026328.25339.17327.57329.42328.740.54%200,519
Feb 2, 2026321.28327.82321.07327.66326.991.30%270,580
Jan 30, 2026325.14331.00320.78323.44322.77-1.11%415,531
Jan 29, 2026324.60327.49319.87327.07326.40-0.70%295,786
Jan 28, 2026328.21331.11324.48329.37328.690.67%270,364
Jan 27, 2026324.19328.88321.83327.17326.501.42%187,530
Jan 26, 2026322.44325.63320.00322.60321.940.03%172,556
Jan 23, 2026331.55334.29319.90322.50321.84-3.71%213,725
Jan 22, 2026341.00344.42332.30334.94334.25-0.66%211,443
Jan 21, 2026329.38339.76329.38337.17336.483.28%208,205
Jan 20, 2026325.16329.48322.87326.47325.80-1.68%207,450
Jan 16, 2026332.50337.69330.00332.05331.37-0.10%169,174
Jan 15, 2026332.55334.33326.99332.38331.70-0.19%166,575
Jan 14, 2026338.50341.12329.31333.00332.31-1.86%185,613
Jan 13, 2026331.28339.66328.36339.30338.602.45%220,029
Jan 12, 2026333.91338.03329.52331.17330.49-1.56%224,195
Jan 9, 2026332.56338.01328.14336.41335.721.14%253,830
Jan 8, 2026325.00335.72325.00332.61331.931.64%222,876
Jan 7, 2026327.26329.47322.48327.23326.560.10%228,297
Jan 6, 2026325.10329.08324.19326.91326.24-0.54%273,288
Jan 5, 2026330.52332.92322.70328.69328.01-1.08%349,490
Jan 2, 2026334.08334.08328.30332.29331.61-0.01%206,051
Dec 31, 2025335.77336.88331.15332.33331.65-1.09%167,045
Dec 30, 2025338.37340.10335.50335.98335.29-0.84%151,379
Dec 29, 2025343.57345.20337.64338.82338.12-1.62%134,674
Dec 26, 2025342.03346.75340.25344.41343.70-0.29%108,363
Dec 24, 2025342.18347.77342.18345.41344.700.93%63,760
Dec 23, 2025343.14344.81341.07342.24341.54-0.11%149,676
Dec 22, 2025343.87347.18341.70342.60341.89-0.38%132,575
Dec 19, 2025337.94344.52336.59343.89343.181.25%742,416
Dec 18, 2025345.91349.42339.32339.66338.96-1.29%219,830
Dec 17, 2025343.15347.36341.56344.09343.380.20%235,072
Dec 16, 2025346.24349.93340.22343.42342.71-0.94%244,133
Dec 15, 2025345.83348.54340.15346.68345.970.67%366,241
Dec 12, 2025360.00360.00343.18344.38343.67-3.44%255,507
Dec 11, 2025353.21360.56349.49356.66355.931.26%343,752
Dec 10, 2025332.32352.69332.32352.21351.486.12%403,374
Dec 9, 2025323.01332.42323.01331.90331.222.05%256,309
Dec 8, 2025328.31330.91324.90325.23324.56-0.96%357,417
Dec 5, 2025325.42331.77323.50328.39327.711.04%237,299
Dec 4, 2025325.08328.20323.03325.01324.34-0.23%229,243
Dec 3, 2025319.07327.50316.88325.76325.092.54%586,891
Dec 2, 2025322.45325.28317.29317.70317.05-0.94%289,488
Dec 1, 2025315.38323.79310.13320.70320.040.58%264,745
Nov 28, 2025319.24319.73314.50318.84318.180.08%93,850
Nov 26, 2025316.96321.27316.39318.59317.930.35%172,163
Nov 25, 2025309.05322.07309.05317.49316.844.18%288,481
Nov 24, 2025302.66309.77301.84304.74304.110.75%284,136
Nov 21, 2025289.59305.29286.96302.47301.855.21%284,753
Nov 20, 2025297.35298.71285.66287.48286.89-2.25%348,115
Nov 19, 2025293.89297.86292.03294.11293.500.04%293,986
Nov 18, 2025283.97294.57283.97294.00293.393.07%333,126
Nov 17, 2025292.50295.97285.25285.25284.66-2.97%448,831
Nov 14, 2025297.45299.47292.68293.98293.37-1.80%370,806
Nov 13, 2025297.35303.90296.73299.37298.75-0.18%369,624
Nov 12, 2025296.80303.90294.96299.91299.292.13%317,141
Nov 11, 2025295.13300.10292.79293.66293.06-0.21%186,360
Nov 10, 2025296.23297.27291.73294.27293.660.34%194,371
Nov 7, 2025290.38297.27289.31293.27292.670.98%210,737
Nov 6, 2025293.70297.27289.00290.43289.28-2.60%317,046
Nov 5, 2025298.48303.98295.62298.17296.990.10%263,488
Nov 4, 2025304.15306.08297.63297.87296.69-3.35%332,595
Nov 3, 2025311.23314.60301.56308.20306.98-1.87%363,960
Oct 31, 2025313.70317.21312.24314.08312.84-0.14%303,277
Oct 30, 2025318.78324.52312.33314.53313.29-2.30%388,630
Oct 29, 2025315.88326.72314.74321.93320.661.12%309,521
Oct 28, 2025320.78324.29316.77318.36317.10-1.06%424,156
Oct 27, 2025334.21341.29320.68321.76320.49-2.97%555,501
Oct 24, 2025327.08337.90327.08331.60330.292.11%406,570
Oct 23, 2025306.57331.17300.00324.74323.465.32%657,398
Oct 22, 2025316.30320.29298.00308.35307.13-1.13%777,361
Oct 21, 2025309.18318.49309.18311.87310.640.86%271,522
Oct 20, 2025312.98316.44309.22309.22308.00-0.79%263,786
Oct 17, 2025309.35311.91306.10311.67310.441.93%298,369
Oct 16, 2025308.23308.23302.19305.78304.57-0.45%147,192
Oct 15, 2025308.24316.83306.51307.17305.96-1.44%282,554
Oct 14, 2025302.81314.54300.56311.67310.443.00%307,832