Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
277.24
+0.38 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026276.92279.81269.00277.24277.240.14%402,223
Apr 27, 2026274.08278.52271.57276.86276.860.71%326,063
Apr 24, 2026276.38277.67272.40274.92274.92-0.53%156,147
Apr 23, 2026276.00279.98273.80276.39276.39-0.07%253,319
Apr 22, 2026281.87283.40274.10276.58276.58-1.18%245,611
Apr 21, 2026290.00292.05277.95279.89279.89-3.07%254,799
Apr 20, 2026281.75289.94281.06288.76288.762.02%267,359
Apr 17, 2026278.86289.83276.28283.04283.042.97%391,661
Apr 16, 2026275.37279.19273.53274.87274.870.14%230,570
Apr 15, 2026281.91282.69272.80274.48274.48-2.59%375,003
Apr 14, 2026279.00282.20274.00281.78281.780.97%365,482
Apr 13, 2026271.62280.28268.12279.06279.062.18%312,897
Apr 10, 2026266.96274.45265.51273.10273.102.46%315,167
Apr 9, 2026261.46267.20255.88266.54266.541.24%270,810
Apr 8, 2026269.58276.34263.28263.28263.280.67%443,246
Apr 7, 2026256.26263.26254.50261.54261.541.54%392,699
Apr 6, 2026250.00258.70246.90257.57257.572.28%279,764
Apr 2, 2026250.82255.06247.25251.82251.820.40%221,740
Apr 1, 2026250.19253.40248.18250.82250.820.44%332,301
Mar 31, 2026250.22254.18246.38249.72249.721.56%319,318
Mar 30, 2026251.42251.42242.87245.89245.89-1.82%379,506
Mar 27, 2026255.82255.82248.92250.45250.45-2.49%261,857
Mar 26, 2026252.70257.42251.13256.84256.841.04%313,967
Mar 25, 2026255.08257.82249.44254.20254.200.89%238,500
Mar 24, 2026249.84258.75248.29251.95251.95-0.25%287,006
Mar 23, 2026249.88254.78246.47252.58252.583.94%411,707
Mar 20, 2026246.76248.73242.47243.00243.00-2.14%569,183
Mar 19, 2026247.51251.09239.78248.31248.31-0.63%550,029
Mar 18, 2026249.50254.80249.01249.89249.89-0.43%366,854
Mar 17, 2026256.88258.24250.97250.97250.97-0.59%268,966
Mar 16, 2026257.81259.01251.00252.45252.45-0.88%326,369
Mar 13, 2026257.04259.29253.82254.70254.70-0.45%394,058
Mar 12, 2026259.33261.77254.89255.85255.85-3.02%460,662
Mar 11, 2026261.92264.99256.52263.82263.820.76%295,795
Mar 10, 2026265.44267.56258.06261.82261.82-1.37%305,153
Mar 9, 2026254.47266.20251.00265.47265.472.24%485,159
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