NYSE : LAD
Lithia Motors, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 299.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lithia Motors, Inc. (LAD) closed at 299.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 301.52 | 307.29 | 296.22 | 299.72 | 330,663 | +0.90% |
| 2026-10-29 | 292.95 | 297.465 | 290.325 | 297.06 | 256,664 | +2.90% |
| 2026-10-28 | 291.06 | 291.06 | 283.93 | 288.69 | 390,628 | -0.70% |
| 2026-10-27 | 286.63 | 292.455 | 282.885 | 290.73 | 337,979 | +1.36% |
| 2026-10-26 | 294.83 | 296.69 | 282.37 | 286.84 | 350,202 | -2.95% |
| 2026-10-23 | 289.78 | 295.72 | 282.81 | 295.57 | 479,700 | +1.55% |
| 2026-10-22 | 265.44 | 291.53 | 262.58 | 291.07 | 879,940 | +8.15% |
| 2026-10-21 | 317.95 | 323.51 | 265.721 | 269.13 | 1,068,705 | -10.15% |
| 2026-10-20 | 293.42 | 301.23 | 292.18 | 299.53 | 498,588 | +2.17% |
| 2026-10-19 | 293.76 | 297.42 | 291.64 | 293.17 | 288,260 | -0.67% |
| 2026-10-16 | 296 | 305.005 | 291.43 | 295.14 | 579,938 | -0.06% |
| 2026-10-15 | 291.96 | 303.275 | 291.96 | 295.31 | 414,050 | +4.91% |
| 2026-10-14 | 284.23 | 287.855 | 277.59 | 281.49 | 306,624 | -1.84% |
| 2026-10-13 | 287.81 | 291.8 | 283.47 | 286.78 | 234,102 | +0.12% |
| 2026-10-12 | 289.77 | 293.53 | 286 | 286.45 | 264,887 | -1.31% |
| 2026-10-09 | 286.88 | 293.455 | 284.06 | 290.24 | 244,363 | +0.47% |
| 2026-10-08 | 285.93 | 290.98 | 282.81 | 288.87 | 278,183 | +0.52% |
| 2026-10-07 | 285.63 | 289.08 | 282 | 287.37 | 262,660 | -1.76% |
| 2026-10-06 | 298.46 | 299.99 | 288.285 | 292.51 | 309,078 | -3.46% |
| 2026-10-05 | 304.39 | 304.96 | 292.66 | 303 | 321,298 | -1.55% |
| 2026-10-02 | 308.1 | 314.7 | 302.45 | 307.77 | 456,137 | +0.56% |
| 2026-10-01 | 292.17 | 308.57 | 287.57 | 306.07 | 402,853 | +4.88% |
| 2026-09-30 | 290.93 | 296.38 | 282.54 | 291.83 | 422,878 | +0.89% |
| 2026-09-29 | 303.21 | 317.24 | 288 | 289.26 | 344,387 | -4.56% |
| 2026-09-28 | 314.09 | 314.29 | 302.62 | 303.07 | 198,894 | -4.22% |
| 2026-09-25 | 310.29 | 316.88 | 306.315 | 316.42 | 262,513 | +2.20% |
| 2026-09-24 | 308.23 | 312.22 | 302.18 | 309.6 | 385,015 | +0.84% |
| 2026-09-23 | 311.83 | 312.695 | 306.62 | 307.02 | 297,808 | -1.70% |
| 2026-09-22 | 319.29 | 320.55 | 308.84 | 312.32 | 363,333 | -1.21% |
| 2026-09-21 | 318.93 | 319.99 | 314.24 | 316.15 | 222,003 | -0.04% |
| 2026-09-18 | 320 | 320.555 | 312.19 | 316.27 | 870,698 | -1.68% |
| 2026-09-17 | 342.22 | 345.01 | 320.12 | 321.68 | 495,347 | -5.17% |
| 2026-09-16 | 350 | 350.06 | 333.715 | 339.23 | 345,749 | -1.93% |
| 2026-09-15 | 359.2 | 360.24 | 344.23 | 345.91 | 270,153 | -3.99% |
| 2026-09-14 | 363.32 | 367.55 | 359.18 | 360.27 | 175,530 | +0.63% |
| 2026-09-11 | 370.73 | 375.49 | 356.46 | 358.02 | 199,622 | -2.22% |
| 2026-09-10 | 367.17 | 367.17 | 359.57 | 366.15 | 183,642 | -0.43% |
| 2026-09-09 | 366.69 | 375.065 | 363.395 | 367.72 | 152,683 | -0.27% |
| 2026-09-08 | 383.56 | 388.435 | 368.36 | 368.7 | 298,315 | -4.68% |
| 2026-09-04 | 378.46 | 386.99 | 376.99 | 386.81 | 222,772 | +2.07% |
| 2026-09-03 | 375.39 | 381.87 | 368.12 | 378.98 | 215,532 | +1.82% |
| 2026-09-02 | 370.33 | 377.05 | 366.025 | 372.22 | 145,141 | +0.71% |
| 2026-09-01 | 366.57 | 370.84 | 363.87 | 369.61 | 184,532 | +0.62% |
| 2026-08-31 | 369.78 | 373 | 365.84 | 367.32 | 207,691 | -0.82% |
| 2026-08-28 | 375 | 378.93 | 369.87 | 370.36 | 146,141 | -0.18% |
| 2026-08-27 | 365.6 | 372.28 | 364.1 | 371.04 | 133,108 | +0.24% |
| 2026-08-26 | 372.44 | 378.015 | 369.57 | 370.15 | 166,048 | -0.47% |
| 2026-08-25 | 367.94 | 374.31 | 361.78 | 371.89 | 201,447 | +0.91% |
| 2026-08-24 | 370.01 | 375.45 | 368.32 | 368.55 | 141,713 | -0.59% |
| 2026-08-21 | 372.81 | 376.34 | 370.01 | 370.73 | 137,608 | +0.02% |
| 2026-08-20 | 367.02 | 374.17 | 366.315 | 370.67 | 167,724 | -0.23% |
| 2026-08-19 | 362.37 | 374.785 | 362.37 | 371.51 | 272,924 | +4.20% |
| 2026-08-18 | 372.41 | 376.255 | 356.51 | 356.55 | 228,929 | -3.51% |
| 2026-08-17 | 372.79 | 380.38 | 368.63 | 369.52 | 192,489 | -2.13% |
| 2026-08-14 | 380.19 | 383.636 | 374.01 | 377.55 | 104,096 | -0.29% |
| 2026-08-13 | 380.9 | 382.2 | 375.405 | 378.66 | 204,529 | +0.03% |
| 2026-08-12 | 375.31 | 380.76 | 369.91 | 378.55 | 150,046 | +0.06% |
| 2026-08-11 | 378.11 | 383.82 | 377.07 | 378.33 | 191,611 | -0.40% |
| 2026-08-10 | 371.58 | 382.275 | 371.26 | 379.84 | 252,276 | +1.12% |
| 2026-08-07 | 374.33 | 379.435 | 371.048 | 375.63 | 167,950 | +0.15% |
| 2026-08-06 | 369.61 | 379.64 | 368.5 | 375.78 | 263,169 | +1.96% |
| 2026-08-05 | 375.07 | 381.46 | 367.46 | 368.57 | 270,750 | -0.65% |
| 2026-08-04 | 375.19 | 377 | 366.585 | 370.99 | 366,742 | -1.83% |
| 2026-08-03 | 392.34 | 395.665 | 377.62 | 377.91 | 438,264 | -1.95% |
| 2026-07-31 | 399.6 | 402.015 | 384.22 | 385.42 | 541,381 | -4.84% |
| 2026-07-30 | 420.59 | 420.59 | 390.89 | 405.03 | 798,956 | -5.25% |
| 2026-07-29 | 376.94 | 439.49 | 374.47 | 427.48 | 1,717,083 | +19.30% |
| 2026-07-28 | 345.93 | 361.235 | 341.37 | 358.31 | 427,077 | +3.71% |
| 2026-07-27 | 344.99 | 350.26 | 342.01 | 345.48 | 259,830 | +1.33% |
| 2026-07-24 | 334.94 | 343.83 | 329.095 | 340.95 | 175,324 | +2.07% |
| 2026-07-23 | 336.05 | 337.78 | 331.03 | 334.02 | 274,413 | -1.74% |
| 2026-07-22 | 333.97 | 345 | 333.53 | 339.95 | 326,682 | +2.77% |
| 2026-07-21 | 326.59 | 331.75 | 323.48 | 330.79 | 223,796 | +1.73% |
| 2026-07-20 | 335.28 | 335.28 | 324.8 | 325.18 | 198,577 | -3.01% |
| 2026-07-17 | 336.87 | 343.455 | 332.81 | 335.28 | 146,256 | -1.14% |
| 2026-07-16 | 334.68 | 346.64 | 331.829 | 339.16 | 333,596 | +2.35% |
| 2026-07-15 | 319.03 | 334.19 | 317.74 | 331.37 | 356,021 | +3.80% |
| 2026-07-14 | 319.28 | 321.21 | 314.09 | 319.25 | 276,206 | +0.41% |
| 2026-07-13 | 317.43 | 326.46 | 315.875 | 317.96 | 465,885 | +1.35% |
| 2026-07-10 | 315 | 322.415 | 312.35 | 313.74 | 158,382 | +0.56% |
| 2026-07-09 | 304.54 | 314.68 | 303.39 | 311.98 | 138,272 | +2.99% |
| 2026-07-08 | 309.69 | 309.69 | 300.93 | 302.91 | 187,510 | -2.82% |
| 2026-07-07 | 309.32 | 313.48 | 305.371 | 311.69 | 182,434 | +0.86% |
| 2026-07-06 | 306.59 | 310.265 | 298.24 | 309.02 | 263,638 | +0.91% |
| 2026-07-02 | 295.5 | 307.56 | 289.84 | 306.23 | 323,064 | +5.49% |
| 2026-07-01 | 288.57 | 295.54 | 286.21 | 290.3 | 190,220 | -0.07% |
| 2026-06-30 | 288.83 | 291.41 | 283.36 | 290.49 | 276,104 | -0.30% |
| 2026-06-29 | 290.12 | 293.73 | 285.57 | 291.36 | 444,954 | -0.25% |
| 2026-06-26 | 294.65 | 298.59 | 289 | 292.1 | 555,710 | -1.56% |
| 2026-06-25 | 308.05 | 310 | 293.45 | 296.73 | 292,135 | -2.81% |
| 2026-06-24 | 299.08 | 306.8 | 299.08 | 305.3 | 272,883 | +2.77% |
| 2026-06-23 | 293.02 | 298.8 | 291.56 | 297.08 | 224,750 | +0.65% |
| 2026-06-22 | 293.32 | 300.08 | 290.85 | 295.15 | 340,418 | +0.10% |
| 2026-06-18 | 295.34 | 299.26 | 292.79 | 294.85 | 691,557 | +0.62% |
| 2026-06-17 | 305.48 | 307.315 | 291.375 | 293.02 | 426,358 | -4.71% |
| 2026-06-16 | 308.63 | 313 | 306.87 | 307.5 | 200,566 | -0.33% |
| 2026-06-15 | 317.62 | 319.41 | 308.46 | 308.52 | 273,539 | -1.55% |
| 2026-06-12 | 315 | 317.185 | 309.57 | 313.38 | 302,518 | +0.23% |
| 2026-06-11 | 305.97 | 312.94 | 296.53 | 312.66 | 276,448 | +2.57% |
| 2026-06-10 | 301.96 | 309.345 | 301.95 | 304.83 | 343,928 | +0.32% |
| 2026-06-09 | 295.77 | 304.62 | 289.45 | 303.87 | 272,834 | +4.08% |
| 2026-06-08 | 288.07 | 295.435 | 285.36 | 291.95 | 230,128 | +1.08% |
| 2026-06-05 | 290.24 | 293.7 | 284.395 | 288.84 | 177,102 | -0.61% |
| 2026-06-04 | 292.77 | 294.805 | 287.273 | 290.6 | 212,241 | -0.02% |
| 2026-06-03 | 292.23 | 296.25 | 290.67 | 290.67 | 247,876 | -1.63% |
| 2026-06-02 | 294.1 | 298 | 291.04 | 295.5 | 249,967 | +0.67% |
| 2026-06-01 | 287.51 | 294.08 | 285.965 | 293.52 | 214,032 | +0.90% |
| 2026-05-29 | 295 | 295.995 | 288.56 | 290.89 | 237,940 | -1.60% |
| 2026-05-28 | 290.78 | 296.83 | 287.93 | 295.62 | 241,110 | +1.02% |
| 2026-05-27 | 293.2 | 297.51 | 290.03 | 292.63 | 289,289 | +3.38% |
| 2026-05-26 | 281.23 | 287.2 | 279.67 | 283.05 | 290,191 | +2.34% |
| 2026-05-22 | 274.08 | 280.34 | 274.08 | 276.58 | 185,200 | +0.75% |
| 2026-05-21 | 268.4 | 275.79 | 264.78 | 274.53 | 369,295 | +1.26% |
| 2026-05-20 | 257.47 | 271.3 | 254.58 | 271.11 | 371,208 | +5.45% |
| 2026-05-19 | 264.07 | 265.355 | 255 | 257.09 | 428,020 | -2.94% |
| 2026-05-18 | 261.78 | 269.15 | 261.1 | 264.89 | 413,206 | +1.13% |
| 2026-05-15 | 273.13 | 276.065 | 260.1 | 261.92 | 450,805 | -4.67% |
| 2026-05-14 | 275.85 | 281.92 | 274.31 | 274.76 | 214,255 | +0.56% |
| 2026-05-13 | 272.43 | 277.555 | 269.65 | 273.22 | 416,704 | -0.76% |
| 2026-05-12 | 286.68 | 287.38 | 275.27 | 275.3 | 433,506 | -3.97% |