Home

Lithia Motors, Inc. Common Stock (LAD)

292.87
+0.70 (0.24%)
NYSE · Last Trade: Apr 26th, 4:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025292.22298.31288.16292.87508,177292.87
4/24/2025278.68293.64278.68292.17480,461292.17
4/23/2025286.58302.19277.19278.29763,975278.29
4/22/2025288.63297.57288.00295.45348,377295.45
4/21/2025285.52286.00278.60283.82282,481283.82
4/17/2025286.88293.00284.31288.55255,861288.55
4/16/2025283.73288.58278.31283.15221,187283.15
4/15/2025291.82293.94284.88290.88179,007290.88
4/14/2025294.44301.62282.70290.98501,515290.98
4/11/2025289.50298.37285.94291.57514,559291.57
4/10/2025292.99295.09278.75292.51420,379292.51
4/09/2025269.43312.27267.09303.75617,418303.75
4/08/2025289.32293.00266.90271.94399,168271.94
4/07/2025271.35289.50264.00279.69459,069279.69
4/04/2025269.30287.98262.10282.06583,801282.06
4/03/2025288.91290.96278.00282.32451,035282.32
4/02/2025291.99306.81291.99306.12208,184306.12
4/01/2025292.56297.17290.03296.83379,742296.83
3/31/2025284.62294.49280.69293.54470,574293.54
3/28/2025293.22293.51286.57289.88313,905289.88
3/27/2025304.52304.52292.00295.77441,401295.77
3/26/2025320.51320.51303.89307.37267,532307.37
3/25/2025318.92320.10313.63319.38291,441319.38
3/24/2025312.00321.26309.61319.96319,083319.96
3/21/2025299.47306.67297.59306.21295,517306.21
3/20/2025304.12309.59304.12305.02142,962305.02
3/19/2025299.25308.79295.40306.72265,118306.72
3/18/2025301.52302.80294.49298.19214,252298.19
3/17/2025296.00304.93296.00302.82269,292302.82
3/14/2025287.67296.11285.08295.51517,499295.51
3/13/2025297.14301.41282.56285.59400,326285.59
3/12/2025295.16301.56294.17298.60425,762298.60
3/11/2025291.94295.72284.29291.85499,669291.85
3/10/2025302.50302.50289.76293.63364,463293.63
3/07/2025310.79314.35297.59304.96283,127304.96
3/06/2025312.97319.80312.08312.20299,167311.67
3/05/2025317.84318.39310.11316.94745,088316.40
3/04/2025324.54324.54310.55318.10533,494317.56
3/03/2025345.19347.57323.69325.30394,069324.75
2/28/2025343.84346.77340.42344.44379,913343.86
2/27/2025345.05346.99342.52344.51245,698343.93
2/26/2025346.56349.49343.66345.25181,634344.66
2/25/2025350.69354.45345.32346.17249,027345.58
2/24/2025353.81355.97345.75348.01205,942347.42
2/21/2025363.78363.78349.39350.14301,930349.55
2/20/2025362.99365.49358.34360.70225,816360.09
2/19/2025372.78373.87363.96364.24305,993363.62
2/18/2025378.96378.96373.00374.76289,657374.12
2/14/2025388.36388.36378.97379.62326,268378.98
2/13/2025385.44389.62381.25384.69511,612384.04
2/12/2025400.00405.14382.16385.71733,841385.06
2/11/2025367.57372.26365.12368.69604,882368.06
2/10/2025376.65377.17368.46369.47233,578368.84
2/07/2025381.06381.06373.57374.61257,388373.97
2/06/2025386.84386.90379.93381.89177,037381.24
2/05/2025372.98384.71371.68383.22279,950382.57
2/04/2025365.13371.99365.13370.36282,366369.73
2/03/2025364.47371.69362.09366.45306,705365.83
1/31/2025379.80383.63375.46376.10247,402375.46
1/30/2025376.50384.50376.50381.45292,010380.80
1/29/2025366.66374.60363.41371.80353,078371.17
1/28/2025355.56368.56354.12367.88384,313367.25
1/27/2025346.66359.48343.84355.79774,670355.19