Skip to main content
Lithia Motors, Inc. (LAD)
NYSE: LAD · Real-Time Price · USD
335.64
+5.87 (1.78%)
Jun 27, 2025, 4:00 PM - Market closed

Lithia Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025331.85336.54328.52335.64335.641.78%289,760
Jun 26, 2025331.69334.43324.59329.77329.77-0.48%167,442
Jun 25, 2025339.15339.15331.37331.37331.37-2.35%175,653
Jun 24, 2025336.98343.15335.76339.35339.351.08%200,494
Jun 23, 2025329.38337.27325.97335.73335.731.07%180,093
Jun 20, 2025330.94332.76328.14332.19332.191.60%335,894
Jun 18, 2025326.42329.83324.51326.96326.96-0.06%208,442
Jun 17, 2025330.27331.72325.00327.15327.15-1.40%167,422
Jun 16, 2025329.62332.81326.12331.80331.802.44%143,241
Jun 13, 2025323.80328.60321.26323.91323.91-1.56%187,732
Jun 12, 2025333.28335.86327.74329.04329.04-2.33%220,274
Jun 11, 2025337.27339.56334.10336.90336.900.04%278,918
Jun 10, 2025327.12338.45322.78336.75336.754.08%288,518
Jun 9, 2025322.52325.82321.68323.56323.560.75%298,082
Jun 6, 2025322.08322.08317.78321.15321.151.19%194,805
Jun 5, 2025316.00319.63313.28317.36317.360.32%243,767
Jun 4, 2025318.78318.84312.97316.36316.36-1.16%213,561
Jun 3, 2025313.16320.17311.71320.08320.082.02%204,087
Jun 2, 2025314.19318.21306.39313.75313.75-1.00%233,511
May 30, 2025312.83318.35311.91316.91316.910.85%347,935
May 29, 2025315.12317.22310.85314.25314.250.12%249,648
May 28, 2025317.79318.59313.65313.87313.87-0.64%254,985
May 27, 2025315.36316.86311.00315.88315.881.42%211,466
May 23, 2025303.08311.92301.54311.45311.451.26%239,428
May 22, 2025305.59310.22304.07307.58307.580.63%344,515
May 21, 2025315.83315.83305.25305.66305.66-4.17%361,647
May 20, 2025320.17323.80317.24318.95318.95-0.97%272,323
May 19, 2025319.08323.78319.08322.09322.09-0.46%328,245
May 16, 2025320.18324.47317.84323.58323.580.99%167,340
May 15, 2025321.20323.49319.00320.42320.42-0.83%259,894
May 14, 2025323.55326.96317.60323.11323.11-0.76%237,568
May 13, 2025324.85329.24322.00325.57325.571.17%221,491
May 12, 2025320.60329.26318.01321.79321.795.28%285,479
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