Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
328.39
+3.38 (1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025325.42331.77323.50328.39328.391.04%229,245
Dec 4, 2025325.08328.20323.03325.01325.01-0.23%223,629
Dec 3, 2025319.07327.50316.88325.76325.762.54%586,891
Dec 2, 2025322.45325.28317.29317.70317.70-0.94%285,554
Dec 1, 2025315.38323.79310.13320.70320.700.58%264,745
Nov 28, 2025319.24319.73314.50318.84318.840.08%93,850
Nov 26, 2025316.96321.27316.39318.59318.590.35%172,163
Nov 25, 2025309.05322.07309.05317.49317.494.18%288,481
Nov 24, 2025302.66309.77301.84304.74304.740.75%278,080
Nov 21, 2025289.59305.29286.96302.47302.475.21%284,710
Nov 20, 2025297.35298.71285.66287.48287.48-2.25%348,115
Nov 19, 2025293.89297.86292.03294.11294.110.04%293,986
Nov 18, 2025283.97294.57283.97294.00294.003.07%333,126
Nov 17, 2025292.50295.97285.25285.25285.25-2.97%448,831
Nov 14, 2025297.45299.47292.68293.98293.98-1.80%370,806
Nov 13, 2025297.35303.90296.73299.37299.37-0.18%369,624
Nov 12, 2025296.80303.90294.96299.91299.912.13%317,141
Nov 11, 2025295.13300.10292.79293.66293.66-0.21%186,360
Nov 10, 2025296.23297.27291.73294.27294.270.34%194,371
Nov 7, 2025290.38297.27289.31293.27293.270.98%210,737
Nov 6, 2025293.70297.27289.00290.43289.88-2.60%317,046
Nov 5, 2025298.48303.98295.62298.17297.610.10%263,488
Nov 4, 2025304.15306.08297.63297.87297.31-3.35%332,595
Nov 3, 2025311.23314.60301.56308.20307.62-1.87%363,960
Oct 31, 2025313.70317.21312.24314.08313.49-0.14%303,277
Oct 30, 2025318.78324.52312.33314.53313.93-2.30%388,630
Oct 29, 2025315.88326.72314.74321.93321.321.12%309,521
Oct 28, 2025320.78324.29316.77318.36317.76-1.06%424,156
Oct 27, 2025334.21341.29320.68321.76321.15-2.97%555,501
Oct 24, 2025327.08337.90327.08331.60330.972.11%406,570
Oct 23, 2025306.57331.17300.00324.74324.135.32%657,398
Oct 22, 2025316.30320.29298.00308.35307.77-1.13%777,361
Oct 21, 2025309.18318.49309.18311.87311.280.86%271,522
Oct 20, 2025312.98316.44309.22309.22308.63-0.79%263,786
Oct 17, 2025309.35311.91306.10311.67311.081.93%298,369
Oct 16, 2025308.23308.23302.19305.78305.20-0.45%147,192
Oct 15, 2025308.24316.83306.51307.17306.59-1.44%282,554
Oct 14, 2025302.81314.54300.56311.67311.083.00%307,832
Oct 13, 2025300.99306.37300.19302.59302.021.49%199,700
Oct 10, 2025304.25308.25297.85298.14297.58-2.03%222,401
Oct 9, 2025302.00306.01299.00304.31303.730.94%313,349
Oct 8, 2025306.33306.33301.20301.49300.92-0.89%198,155
Oct 7, 2025313.31313.31303.92304.19303.61-3.02%191,761
Oct 6, 2025321.60321.74306.25313.67313.08-2.27%399,192
Oct 3, 2025323.07324.34317.23320.96320.350.03%174,900
Oct 2, 2025323.08324.76317.68320.85320.24-0.83%211,192
Oct 1, 2025316.27324.02315.00323.54322.932.39%233,178
Sep 30, 2025320.11322.92314.09316.00315.40-1.71%312,597
Sep 29, 2025322.43324.77314.37321.49320.880.80%352,557
Sep 26, 2025317.68322.78317.08318.93318.330.74%274,292
Sep 25, 2025323.78323.78310.98316.58315.98-5.62%489,149
Sep 24, 2025334.52339.62333.25335.42334.780.36%289,759
Sep 23, 2025333.33341.65332.37334.21333.580.38%269,461
Sep 22, 2025330.40335.52328.86332.95332.320.16%264,939
Sep 19, 2025337.59339.94330.39332.43331.80-1.45%365,100
Sep 18, 2025336.65341.75333.86337.33336.691.27%199,228
Sep 17, 2025333.75342.31330.91333.09332.460.30%258,825
Sep 16, 2025331.46333.87327.30332.09331.460.54%188,377
Sep 15, 2025336.13336.37330.15330.30329.67-1.13%166,189
Sep 12, 2025343.74343.74333.21334.06333.43-2.89%234,700
Sep 11, 2025337.39345.24337.39343.99343.342.05%413,646
Sep 10, 2025340.91345.50335.56337.07336.43-2.26%266,979
Sep 9, 2025339.13345.55337.65344.86344.211.56%279,891
Sep 8, 2025340.67343.62336.74339.57338.93-0.44%355,902
Sep 5, 2025342.08347.88339.23341.07340.420.29%187,046
Sep 4, 2025332.55340.34330.90340.09339.452.51%174,838
Sep 3, 2025330.40335.55330.00331.76331.13-0.27%237,454
Sep 2, 2025331.21336.12330.59332.67332.04-1.19%319,585
Aug 29, 2025340.96343.33335.54336.68336.04-0.54%353,439
Aug 28, 2025341.20341.37336.84338.51337.87-0.43%318,262
Aug 27, 2025330.66341.00330.66339.98339.342.71%476,210
Aug 26, 2025329.53334.49327.40331.00330.372.32%351,362
Aug 25, 2025325.03328.25322.52323.49322.88-0.99%221,926
Aug 22, 2025311.89328.53310.81326.73326.116.04%318,768
Aug 21, 2025302.50310.76302.50308.13307.550.47%350,139
Aug 20, 2025305.20310.50303.46306.70306.12-0.40%277,514
Aug 19, 2025305.53309.14304.21307.93307.351.10%273,077
Aug 18, 2025302.25306.04300.00304.57303.991.23%244,565
Aug 15, 2025310.97310.97300.18300.88300.31-2.34%321,205
Aug 14, 2025310.08310.76306.20308.10307.52-2.22%307,984
Aug 13, 2025301.36315.16301.36315.08314.484.74%413,104
Aug 12, 2025297.57301.82293.26300.81300.242.79%335,914
Aug 11, 2025291.17295.59291.17292.64292.090.23%219,627
Aug 8, 2025293.80295.29291.40291.97291.42-0.29%253,263
Aug 7, 2025300.48300.82291.00292.82291.72-1.38%245,694
Aug 6, 2025298.24300.59296.02296.92295.80-0.29%212,870
Aug 5, 2025288.06299.50288.06297.79296.674.68%451,748
Aug 4, 2025289.08290.08283.54284.47283.40-1.09%397,993
Aug 1, 2025286.28292.57284.83287.60286.52-0.14%523,248
Jul 31, 2025285.00296.49285.00288.00286.910.68%399,235
Jul 30, 2025289.77295.28286.03286.05284.97-1.28%653,080
Jul 29, 2025301.13306.83287.00289.77288.68-5.63%969,783
Jul 28, 2025312.98313.65306.15307.07305.91-1.88%385,698
Jul 25, 2025313.18314.26307.15312.94311.761.02%175,591
Jul 24, 2025315.14315.80309.02309.78308.61-3.01%350,996
Jul 23, 2025315.45322.13314.09319.38318.181.56%198,510
Jul 22, 2025312.93315.68309.84314.46313.271.39%353,646
Jul 21, 2025309.82314.59306.74310.14308.970.78%433,833
Jul 18, 2025311.11312.93303.00307.75306.590.03%358,742
Jul 17, 2025330.16331.13305.00307.66306.50-7.12%629,109