Skip to main content
IC
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
321.72
+16.07 (5.26%)
May 12, 2025, 1:05 PM - Market open

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025320.60329.26319.50319.77-4.62%63,164
May 9, 2025305.30308.74302.01305.65305.650.63%191,036
May 8, 2025300.90305.73298.31303.75303.202.64%308,493
May 7, 2025299.93302.09293.68295.94295.41-0.38%198,376
May 6, 2025295.91299.32293.58297.08296.55-0.46%146,843
May 5, 2025294.91300.00292.97298.44297.900.65%187,596
May 2, 2025295.65299.90293.57296.50295.970.93%320,521
May 1, 2025296.59299.27291.64293.77293.240.34%276,670
Apr 30, 2025288.22293.17280.95292.76292.230.12%489,593
Apr 29, 2025287.75294.01283.88292.40291.880.55%602,332
Apr 28, 2025293.68296.48288.53290.81290.29-0.70%568,819
Apr 25, 2025292.22298.31288.16292.87292.340.24%508,177
Apr 24, 2025278.68293.64278.68292.17291.654.99%480,461
Apr 23, 2025286.58302.19277.19278.29277.79-5.81%763,975
Apr 22, 2025288.63297.57288.00295.45294.924.10%348,380
Apr 21, 2025285.52286.00278.60283.82283.31-1.64%282,481
Apr 17, 2025286.88293.00284.31288.55288.031.91%255,861
Apr 16, 2025283.73288.58278.31283.15282.64-2.66%221,187
Apr 15, 2025291.82293.95284.88290.88290.36-0.03%179,007
Apr 14, 2025294.44301.62282.70290.98290.46-0.20%501,515
Apr 11, 2025289.50298.37285.94291.57291.05-0.32%514,559
Apr 10, 2025292.99295.09278.75292.51291.99-3.70%420,379
Apr 9, 2025269.43312.27267.09303.75303.2011.70%617,425
Apr 8, 2025289.32293.00266.91271.94271.45-2.77%399,168
Apr 7, 2025271.35292.55264.00279.69279.19-0.84%459,069
Apr 4, 2025269.30287.98262.10282.06281.55-0.09%583,801
Apr 3, 2025288.91290.97278.00282.32281.81-7.77%451,047
Apr 2, 2025291.99306.81291.99306.12305.573.13%208,185
Apr 1, 2025292.56297.17290.03296.83296.301.12%379,742
Mar 31, 2025284.62294.49280.70293.54293.011.26%470,581
Mar 28, 2025293.22293.51286.58289.88289.36-1.99%313,905
Mar 27, 2025304.52304.52292.00295.77295.24-3.77%441,401
Mar 26, 2025320.51320.51303.89307.37306.82-3.76%267,532
Mar 25, 2025318.92320.10313.63319.38318.81-0.18%291,445
Mar 24, 2025312.00321.26309.61319.96319.394.49%319,083
Mar 21, 2025299.47306.67297.59306.21305.660.39%295,517
Mar 20, 2025304.12309.59304.12305.02304.47-0.55%142,962
Mar 19, 2025299.25308.79295.40306.72306.172.86%265,118
Mar 18, 2025301.52302.80294.49298.19297.65-1.53%214,252
Mar 17, 2025296.00304.93296.00302.82302.282.47%269,292
Mar 14, 2025287.67296.11285.08295.51294.983.47%517,499
Mar 13, 2025297.14301.41282.56285.59285.08-4.36%400,326
Mar 12, 2025295.16301.57294.17298.60298.062.31%425,762
Mar 11, 2025291.94295.72284.29291.85291.33-0.61%499,671
Mar 10, 2025302.50302.50289.76293.63293.10-3.72%362,749
Mar 7, 2025310.79314.35297.59304.96304.41-2.32%283,127
Mar 6, 2025312.97319.80312.08312.20311.10-1.50%299,188
Mar 5, 2025317.84318.40310.11316.94315.82-0.36%745,088
Mar 4, 2025324.54324.54310.55318.10316.98-2.21%533,494
Mar 3, 2025345.19347.57323.70325.30324.15-5.56%394,072