Home

Lithia Motors, Inc. Common Stock (LAD)

336.68
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lithia Motors, Inc. Common Stock (LAD)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025340.96343.33335.54336.68353,439336.68
8/28/2025341.20341.37336.84338.51318,262338.51
8/27/2025330.66341.00330.66339.98476,210339.98
8/26/2025329.53334.49327.40331.00351,362331.00
8/25/2025325.03328.25322.52323.49221,926323.49
8/22/2025311.89328.53310.81326.73318,769326.73
8/21/2025302.50310.76302.50308.13350,139308.13
8/20/2025305.20310.50303.46306.70277,514306.70
8/19/2025305.53309.14304.21307.93273,077307.93
8/18/2025302.25306.04300.00304.57244,565304.57
8/15/2025310.97310.97300.18300.88321,205300.88
8/14/2025310.08310.76306.20308.10307,984308.10
8/13/2025301.36315.16301.36315.08413,103315.08
8/12/2025297.57301.82293.25300.81335,914300.81
8/11/2025291.17295.59291.17292.64219,627292.64
8/08/2025293.80295.29291.40291.97253,263291.97
8/07/2025300.48300.81291.00292.82245,694292.27
8/06/2025298.24300.59296.01296.92212,868296.36
8/05/2025288.06299.50288.06297.79451,749297.23
8/04/2025289.08290.07283.54284.47402,092283.94
8/01/2025286.28292.57284.83287.60523,248287.06
7/31/2025285.00296.49285.00288.00399,235287.46
7/30/2025289.77295.28286.03286.05653,080285.51
7/29/2025301.13306.83287.00289.77969,783289.23
7/28/2025312.98313.65306.15307.07385,690306.49
7/25/2025313.18314.25307.15312.94175,591312.35
7/24/2025315.14315.80309.02309.78350,996309.20
7/23/2025315.45322.13314.08319.38198,510318.78
7/22/2025312.93315.68309.84314.46353,646313.87
7/21/2025309.82314.59306.74310.14433,833309.56
7/18/2025311.11312.93303.00307.75358,742307.17
7/17/2025330.16331.13305.00307.66629,110307.08
7/16/2025335.07336.74328.18331.23407,212330.61
7/15/2025354.90359.00332.01333.24364,400332.61
7/14/2025350.51352.99349.08352.10131,026351.44
7/11/2025355.10355.10349.37350.51157,979349.85
7/10/2025350.99358.80350.00356.60154,453355.93
7/09/2025348.14351.92346.20350.09195,494349.43
7/08/2025348.24350.56345.07345.60213,716344.95
7/07/2025348.75353.00344.51346.22194,139345.57
7/03/2025351.79356.61350.89352.9081,265352.24
7/02/2025345.00353.08342.33351.89272,777351.23
7/01/2025337.13348.14331.19343.70241,727343.05
6/30/2025331.10338.10329.31337.82245,442337.19
6/27/2025331.85336.54328.52335.64330,478335.01
6/26/2025331.69334.43324.58329.77167,442329.15
6/25/2025339.15339.15331.37331.37175,653330.75
6/24/2025336.98343.15335.76339.35200,494338.71
6/23/2025329.38337.27325.97335.73180,093335.10
6/20/2025330.94332.76328.14332.19335,894331.57
6/18/2025326.42329.83324.51326.96208,442326.35
6/17/2025330.27331.72325.00327.15167,422326.54
6/16/2025329.62332.81326.12331.80143,241331.18
6/13/2025323.80328.60321.26323.91187,732323.30
6/12/2025333.28335.86327.74329.04220,274328.42
6/11/2025337.27339.56334.10336.90278,918336.27
6/10/2025327.12338.45322.78336.75288,518336.12
6/09/2025322.52325.82321.68323.56298,082322.95
6/06/2025322.08322.08317.78321.15194,805320.55
6/05/2025316.00319.63313.27317.36243,767316.76
6/04/2025318.78318.83312.96316.36213,561315.77
6/03/2025313.16320.17311.70320.08204,087319.48
6/02/2025314.19318.20306.39313.75233,511313.16