Lithia Motors, Inc. Common Stock (LAD)

378.98
+6.76 (1.82%)
NYSE· Last Trade: Sep 3rd, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026370.33377.05366.02372.22145,144372.22
9/01/2026366.57370.84363.87369.61195,471369.61
8/31/2026369.78373.00365.84367.32207,720367.32
8/28/2026375.00378.93369.87370.36146,146370.36
8/27/2026365.60372.28364.10371.04133,121371.04
8/26/2026372.44378.01369.57370.15166,060370.15
8/25/2026367.94374.31361.78371.89201,448371.89
8/24/2026370.01375.45368.32368.55141,714368.55
8/21/2026372.81376.34370.01370.73137,609370.73
8/20/2026367.02374.17366.31370.67169,219370.67
8/19/2026362.37374.79362.37371.51272,926371.51
8/18/2026372.41376.25356.51356.55228,933356.55
8/17/2026372.79380.38368.63369.52197,006369.52
8/14/2026380.19383.63374.01377.55104,097377.55
8/13/2026380.90382.20375.40378.66204,530378.66
8/12/2026375.31380.76369.91378.55154,713378.55
8/11/2026378.11383.82377.07378.33191,792378.33
8/10/2026371.58382.27371.26379.84254,923379.84
8/07/2026374.33379.44371.05375.63167,961375.63
8/06/2026369.61379.64368.50375.78263,539375.08
8/05/2026375.07381.46367.46368.57270,750367.88
8/04/2026375.19377.00366.58370.99366,741370.30
8/03/2026392.34395.67377.62377.91438,263377.21
7/31/2026399.60402.01384.22385.42541,381384.70
7/30/2026420.59420.59390.89405.03798,955404.28
7/29/2026376.94439.49374.47427.481,716,967426.68
7/28/2026345.93361.24341.37358.31427,074357.64
7/27/2026344.99350.26342.01345.48259,830344.84
7/24/2026334.94343.83329.10340.95175,325340.31
7/23/2026336.05337.78331.03334.02274,412333.40
7/22/2026333.97345.00333.53339.95326,681339.32
7/21/2026326.59331.75323.48330.79223,795330.17
7/20/2026335.28335.28324.80325.18198,577324.57
7/17/2026336.87343.45332.81335.28146,256334.65
7/16/2026334.68346.64331.83339.16333,597338.53
7/15/2026319.03334.19317.74331.37356,021330.75
7/14/2026319.28321.21314.09319.25276,206318.65
7/13/2026317.43326.46315.88317.96465,885317.37
7/10/2026315.00322.42312.35313.74158,383313.16
7/09/2026304.54314.68303.39311.98138,162311.40
7/08/2026309.69309.69300.93302.91187,510302.35
7/07/2026309.32313.48305.37311.69182,435311.11
7/06/2026306.59310.26298.24309.02263,641308.44
7/02/2026295.50307.56289.84306.23323,065305.66
7/01/2026288.57295.54286.21290.30190,671289.76
6/30/2026288.83291.41283.36290.49276,105289.95
6/29/2026290.12293.73285.57291.36444,954290.82
6/26/2026294.65298.59289.00292.10555,711291.56
6/25/2026308.05310.00293.45296.73292,098296.18
6/24/2026299.08306.80299.08305.30272,884304.73
6/23/2026293.02298.80291.56297.08224,751296.53
6/22/2026293.32300.08290.85295.15340,420294.60
6/18/2026295.34299.26292.79294.85691,557294.30
6/17/2026305.48307.31291.38293.02426,358292.47
6/16/2026308.63313.00306.87307.50200,566306.93
6/15/2026317.62319.41308.46308.52273,540307.94
6/12/2026315.00317.19309.57313.38302,518312.80
6/11/2026305.97312.94296.53312.66276,449312.08
6/10/2026301.96309.35301.95304.83343,929304.26
6/09/2026295.77304.62289.45303.87272,835303.30
6/08/2026288.07295.44285.36291.95230,128291.41
6/05/2026290.24293.70284.39288.84177,102288.30
6/04/2026292.77294.81287.27290.60212,242290.06
6/03/2026292.23296.25290.67290.67247,875290.13