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