Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
Aug 27, 2025
330.66
341.00
330.66
339.98
339.98
+2.71%
476,210
1.63
Aug 26, 2025
329.53
334.49
327.40
331.00
331.00
+2.32%
351,362
1.21
Aug 25, 2025
325.03
328.25
322.52
323.49
323.49
-0.99%
221,926
0.76
Aug 22, 2025
311.89
328.53
310.81
326.73
326.73
+6.04%
318,768
1.10
Aug 21, 2025
302.50
310.76
302.50
308.13
308.13
+0.47%
350,139
1.20
Aug 20, 2025
305.20
310.50
303.46
306.70
306.70
-0.40%
277,514
0.95
Aug 19, 2025
305.53
309.14
304.21
307.93
307.93
+1.10%
273,077
0.94
Aug 18, 2025
302.25
306.04
300.00
304.57
304.57
+1.23%
244,565
0.84
Aug 15, 2025
310.97
310.97
300.18
300.88
300.88
-2.34%
321,205
1.11
Aug 14, 2025
310.08
310.76
306.20
308.10
308.10
-2.22%
307,984
1.07
Aug 13, 2025
301.36
315.16
301.36
315.08
315.08
+4.74%
413,104
1.45
Aug 12, 2025
297.57
301.82
293.26
300.81
300.81
+2.79%
335,914
1.18
Aug 11, 2025
291.17
295.59
291.17
292.64
292.64
+0.23%
219,627
0.77
Aug 08, 2025
293.80
295.29
291.40
291.97
291.97
-0.10%
253,263
0.89
Aug 07, 2025
300.48
300.82
291.00
292.82
292.27
-1.20%
245,694
0.86
Aug 06, 2025
298.24
300.59
296.02
296.92
296.36
-0.10%
212,870
0.75
Aug 05, 2025
288.06
299.50
288.06
297.79
297.23
+4.88%
451,748
1.62
Aug 04, 2025
289.08
290.08
283.54
284.47
283.94
-0.90%
397,993
1.43
Aug 01, 2025
286.28
292.57
284.83
287.60
287.06
+0.05%
523,248
1.91
Jul 31, 2025
285.00
296.49
285.00
288.00
287.46
+0.87%
399,235
1.45
Jul 30, 2025
289.77
295.28
286.03
286.05
285.51
-1.10%
653,080
2.38
Jul 29, 2025
301.13
306.83
287.00
289.77
289.22
-5.46%
969,783
3.62
Jul 28, 2025
312.98
313.65
306.15
307.07
306.49
-1.69%
385,698
1.43
Jul 25, 2025
313.18
314.26
307.15
312.94
312.35
+1.21%
175,591
0.64
Jul 24, 2025
315.14
315.80
309.02
309.78
309.20
-2.82%
350,996
1.25
Jul 23, 2025
315.45
322.13
314.09
319.38
318.78
+1.76%
198,510
0.70
Jul 22, 2025
312.93
315.68
309.84
314.46
313.87
+1.58%
353,646
1.25
Jul 21, 2025
309.82
314.59
306.74
310.14
309.56
+0.97%
433,833
1.55
Jul 18, 2025
311.11
312.93
303.00
307.75
307.17
+0.22%
358,742
1.29
Jul 17, 2025
330.16
331.13
305.00
307.66
307.08
-6.94%
629,109
2.33
Jul 16, 2025
335.07
336.74
328.18
331.23
330.61
-0.42%
407,212
1.50
Jul 15, 2025
354.90
359.00
332.01
333.24
332.61
-5.18%
364,400
1.33
Jul 14, 2025
350.51
352.99
349.08
352.10
351.44
+0.64%
131,026
0.47
Jul 11, 2025
355.10
355.10
349.37
350.51
349.85
-1.52%
157,979
0.55
Jul 10, 2025
350.99
358.80
350.00
356.60
355.93
+2.05%
154,453
0.53
Jul 09, 2025
348.14
351.92
346.20
350.09
349.43
+1.49%
195,494
0.66
Jul 08, 2025
348.24
350.57
345.07
345.60
344.95
<+0.01%
213,716
0.71
Jul 07, 2025
348.75
353.00
344.52
346.22
345.57
-1.71%
194,143
0.64
Jul 03, 2025
351.79
356.61
350.89
352.90
352.24
+0.48%
81,265
0.27
Jul 02, 2025
345.00
353.08
342.33
351.89
351.23
+2.58%
272,777
0.89
Jul 01, 2025
337.13
348.14
331.19
343.70
343.05
+1.93%
241,727
0.78
Jun 30, 2025
331.10
338.10
329.32
337.82
337.18
+0.84%
245,442
0.78
Jun 27, 2025
331.85
336.54
328.52
335.64
335.01
+1.97%
330,478
1.05
Jun 26, 2025
331.69
334.43
324.59
329.77
329.15
-0.30%
167,442
0.53
Jun 25, 2025
339.15
339.15
331.37
331.37
330.75
-2.17%
175,653
0.55
Jun 24, 2025
336.98
343.15
335.76
339.35
338.71
+1.27%
200,494
0.63
Jun 23, 2025
329.38
337.27
325.97
335.73
335.10
+1.26%
180,093
0.56
Jun 20, 2025
330.94
332.76
328.14
332.19
331.57
+1.79%
335,894
1.05
Jun 18, 2025
326.42
329.83
324.51
326.96
326.34
+0.13%
208,442
0.65
Jun 17, 2025
330.27
331.72
325.00
327.15
326.54
-1.22%
167,422
0.52
Rows: