Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
292.10
-4.63 (-1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
292.00
-0.10 (-0.03%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026294.65298.59289.00292.10292.10-1.56%524,487
Jun 25, 2026308.05310.00293.45296.73296.73-2.81%291,649
Jun 24, 2026299.08306.80299.08305.30305.302.77%272,883
Jun 23, 2026293.02298.80291.56297.08297.080.65%224,750
Jun 22, 2026293.32300.08290.85295.15295.150.10%339,431
Jun 18, 2026295.34299.26292.79294.85294.850.62%677,227
Jun 17, 2026305.48307.32291.38293.02293.02-4.71%414,746
Jun 16, 2026308.63313.00306.87307.50307.50-0.33%200,564
Jun 15, 2026317.62319.41308.46308.52308.52-1.55%273,282
Jun 12, 2026315.00317.19309.57313.38313.380.23%299,478
Jun 11, 2026305.97312.94296.53312.66312.662.57%276,439
Jun 10, 2026301.96309.35301.95304.83304.830.32%343,626
Jun 9, 2026295.77304.62289.45303.87303.874.08%272,825
Jun 8, 2026288.07295.44285.36291.95291.951.08%218,455
Jun 5, 2026290.24293.70284.40288.84288.84-0.61%177,095
Jun 4, 2026292.77294.81287.27290.60290.60-0.02%212,241
Jun 3, 2026292.23296.25290.67290.67290.67-1.63%247,768
Jun 2, 2026294.10298.00291.04295.50295.500.67%249,967
Jun 1, 2026287.51294.08285.97293.52293.520.90%214,025
May 29, 2026295.00296.00288.56290.89290.89-1.60%236,126
May 28, 2026290.78296.83287.93295.62295.621.02%240,746
May 27, 2026293.20297.51290.03292.63292.633.38%285,526
May 26, 2026281.23287.20279.67283.05283.052.34%290,191
May 22, 2026274.08280.34274.08276.58276.580.75%185,198
May 21, 2026268.40275.79264.78274.53274.531.26%369,292
May 20, 2026257.47271.30254.58271.11271.115.45%371,207
May 19, 2026264.07265.36255.00257.09257.09-2.94%423,742
May 18, 2026261.78269.15261.10264.89264.891.13%413,195
May 15, 2026273.13276.07260.10261.92261.92-4.67%450,805
May 14, 2026275.85281.92274.31274.76274.760.56%214,255
May 13, 2026272.43277.56269.65273.22273.22-0.76%416,704
May 12, 2026286.68287.38275.27275.30275.30-3.97%433,506
May 11, 2026294.64294.90286.20286.67286.67-2.49%263,551
May 8, 2026292.29294.08289.24293.99293.991.19%163,850
May 7, 2026290.96294.95287.03291.10290.530.57%189,119
May 6, 2026290.64296.99289.11289.46288.891.03%220,353
May 5, 2026283.71287.83282.72286.52285.961.60%228,020
May 4, 2026289.40289.71281.13282.02281.47-3.05%364,370
May 1, 2026291.13297.33284.99290.90290.330.27%401,349
Apr 30, 2026291.72295.66286.60290.12289.55-0.30%390,943
Apr 29, 2026292.04304.80288.08291.00290.434.96%500,717
Apr 28, 2026276.92279.81269.00277.24276.700.14%402,223
Apr 27, 2026274.08278.52271.57276.86276.320.71%326,086
Apr 24, 2026276.38277.67272.40274.92274.38-0.53%162,248
Apr 23, 2026276.00279.98273.80276.39275.85-0.07%253,323
Apr 22, 2026281.87283.40274.10276.58276.04-1.18%245,611
Apr 21, 2026290.00292.05277.95279.89279.34-3.07%254,821
Apr 20, 2026281.75289.94281.06288.76288.192.02%267,359
Apr 17, 2026278.86289.83276.28283.04282.492.97%391,804
Apr 16, 2026275.37279.19273.53274.87274.330.14%230,571
Apr 15, 2026281.91282.69272.80274.48273.94-2.59%375,058
Apr 14, 2026279.00282.20274.00281.78281.230.97%365,589
Apr 13, 2026271.62280.28268.12279.06278.512.18%312,897
Apr 10, 2026266.96274.45265.51273.10272.572.46%315,170
Apr 9, 2026261.46267.20255.88266.54266.021.24%271,077
Apr 8, 2026269.58276.34263.28263.28262.760.67%443,246
Apr 7, 2026256.26263.26254.50261.54261.031.54%393,212
Apr 6, 2026250.00258.70246.90257.57257.072.28%279,795
Apr 2, 2026250.82255.06247.25251.82251.330.40%221,749
Apr 1, 2026250.19253.40248.18250.82250.330.44%332,366
Mar 31, 2026250.22254.18246.38249.72249.231.56%319,318
Mar 30, 2026251.42251.42242.87245.89245.41-1.82%379,697
Mar 27, 2026255.82255.82248.92250.45249.96-2.49%261,857
Mar 26, 2026252.70257.42251.13256.84256.341.04%314,140
Mar 25, 2026255.08257.82249.44254.20253.700.89%238,512
Mar 24, 2026249.84258.75248.29251.95251.46-0.25%287,006
Mar 23, 2026249.88254.78246.47252.58252.093.94%411,707
Mar 20, 2026246.76248.73242.47243.00242.52-2.14%578,329
Mar 19, 2026247.51251.09239.78248.31247.82-0.63%553,219
Mar 18, 2026249.50254.80249.01249.89249.40-0.43%367,092
Mar 17, 2026256.88258.24250.97250.97250.48-0.59%268,982
Mar 16, 2026257.81259.01251.00252.45251.96-0.88%326,415
Mar 13, 2026257.04259.29253.82254.70254.20-0.45%394,058
Mar 12, 2026259.33261.77254.89255.85255.35-3.02%460,669
Mar 11, 2026261.92264.99256.52263.82263.300.76%295,795
Mar 10, 2026265.44267.56258.06261.82261.31-1.37%305,154
Mar 9, 2026254.47266.20251.00265.47264.952.24%485,159
Mar 6, 2026261.99267.13256.98259.65259.14-2.59%478,106
Mar 5, 2026269.27275.59265.44267.10266.03-2.27%239,459
Mar 4, 2026274.36275.91269.22273.31272.210.50%152,441
Mar 3, 2026266.27273.07263.00271.96270.87-0.51%326,369
Mar 2, 2026273.98277.63270.00273.35272.25-2.23%379,199
Feb 27, 2026275.14281.59274.00279.58278.46-0.67%338,119
Feb 26, 2026281.53285.93279.89281.46280.330.69%199,882
Feb 25, 2026282.98284.71277.08279.52278.40-1.40%329,641
Feb 24, 2026285.39290.67282.08283.50282.36-0.52%434,473
Feb 23, 2026296.16297.90282.51284.97283.83-2.96%396,567
Feb 20, 2026294.40303.12292.58293.65292.47-1.23%345,384
Feb 19, 2026301.03303.35293.62297.30296.11-2.57%419,430
Feb 18, 2026300.53307.82297.61305.14303.921.36%286,326
Feb 17, 2026297.30302.65292.41301.04299.83-0.09%392,453
Feb 13, 2026307.03308.50298.83301.32300.11-1.05%349,117
Feb 12, 2026320.80321.61297.89304.51303.29-4.96%556,031
Feb 11, 2026317.00334.86315.01320.41319.12-1.88%753,552
Feb 10, 2026331.38337.40322.00326.55325.24-1.36%732,133
Feb 9, 2026340.00344.17330.48331.05329.72-3.83%281,936
Feb 6, 2026333.13347.34330.70344.24342.863.63%257,561
Feb 5, 2026337.30342.66330.58332.18330.85-2.25%240,921
Feb 4, 2026332.94341.47331.49339.84338.483.16%234,479
Feb 3, 2026328.25339.17327.57329.42328.100.54%200,519