Lithia Motors (LAD)
NYSE:LAD
Want to see LAD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
274.08
280.34
274.08
276.58
276.58
+0.75%
185,200
0.56
May 21, 2026
268.40
275.79
264.78
274.53
274.53
+1.26%
369,295
1.12
May 20, 2026
257.47
271.30
254.58
271.11
271.11
+5.45%
371,208
1.12
May 19, 2026
264.07
265.36
255.00
257.09
257.09
-2.94%
428,020
1.30
May 18, 2026
261.78
269.15
261.10
264.89
264.89
+1.13%
413,206
1.26
May 15, 2026
273.13
276.07
260.10
261.92
261.92
-4.67%
450,805
1.38
May 14, 2026
275.85
281.92
274.31
274.76
274.76
+0.56%
214,255
0.66
May 13, 2026
272.43
277.56
269.65
273.22
273.22
-0.76%
416,704
1.29
May 12, 2026
286.68
287.38
275.27
275.30
275.30
-3.97%
433,506
1.34
May 11, 2026
294.64
294.90
286.20
286.67
286.67
-2.49%
263,546
0.79
May 08, 2026
292.29
294.08
289.24
293.99
293.99
+1.19%
163,850
0.48
May 07, 2026
290.96
294.95
287.03
291.10
290.53
+0.57%
189,119
0.55
May 06, 2026
290.64
296.99
289.11
289.46
288.89
+1.03%
220,353
0.64
May 05, 2026
283.71
287.83
282.72
286.52
285.96
+1.60%
228,020
0.66
May 04, 2026
289.40
289.71
281.13
282.02
281.47
-3.05%
364,370
1.07
May 01, 2026
291.13
297.33
284.99
290.90
290.33
+0.27%
401,349
1.19
Apr 30, 2026
291.72
295.66
286.60
290.12
289.55
-0.30%
390,943
1.16
Apr 29, 2026
292.04
304.80
288.08
291.00
290.43
+4.96%
500,717
1.49
Apr 28, 2026
276.92
279.81
269.00
277.24
276.70
+0.14%
402,223
1.21
Apr 27, 2026
274.08
278.52
271.57
276.86
276.32
+0.71%
326,086
0.98
Apr 24, 2026
276.38
277.67
272.40
274.92
274.38
-0.53%
162,248
0.49
Apr 23, 2026
276.00
279.98
273.80
276.39
275.85
-0.07%
253,323
0.76
Apr 22, 2026
281.87
283.40
274.10
276.58
276.04
-1.18%
245,611
0.74
Apr 21, 2026
290.00
292.05
277.95
279.89
279.34
-3.07%
254,821
0.77
Apr 20, 2026
281.75
289.94
281.06
288.76
288.19
+2.02%
267,359
0.81
Apr 17, 2026
278.86
289.83
276.28
283.04
282.49
+2.97%
391,804
1.20
Apr 16, 2026
275.37
279.19
273.53
274.87
274.33
+0.14%
230,571
0.71
Apr 15, 2026
281.91
282.69
272.80
274.48
273.94
-2.59%
375,058
1.17
Apr 14, 2026
279.00
282.20
274.00
281.78
281.23
+0.97%
365,589
1.16
Apr 13, 2026
271.62
280.28
268.12
279.06
278.51
+2.18%
312,897
1.00
Apr 10, 2026
266.96
274.45
265.51
273.10
272.57
+2.46%
315,170
1.01
Apr 09, 2026
261.46
267.20
255.88
266.54
266.02
+1.24%
271,077
0.87
Apr 08, 2026
269.58
276.34
263.28
263.28
262.76
+0.67%
443,246
1.43
Apr 07, 2026
256.26
263.26
254.50
261.54
261.03
+1.54%
393,212
1.28
Apr 06, 2026
250.00
258.70
246.90
257.57
257.07
+2.28%
279,795
0.92
Apr 03, 2026
250.82
255.06
247.25
251.82
251.33
0.00%
0
0.00
Apr 02, 2026
250.82
255.06
247.25
251.82
251.33
+0.40%
221,749
0.71
Apr 01, 2026
250.19
253.40
248.18
250.82
250.33
+0.44%
332,366
1.07
Mar 31, 2026
250.22
254.18
246.38
249.72
249.23
+1.56%
319,318
1.05
Mar 30, 2026
251.42
251.42
242.87
245.89
245.41
-1.82%
379,697
1.26
Mar 27, 2026
255.82
255.82
248.92
250.45
249.96
-2.49%
261,857
0.87
Mar 26, 2026
252.70
257.42
251.13
256.84
256.34
+1.04%
314,140
1.06
Mar 25, 2026
255.08
257.82
249.44
254.20
253.70
+0.89%
238,512
0.81
Mar 24, 2026
249.84
258.75
248.29
251.95
251.46
-0.25%
287,006
0.99
Mar 23, 2026
249.88
254.78
246.47
252.58
252.09
+3.94%
411,707
1.45
Mar 20, 2026
246.76
248.73
242.47
243.00
242.52
-2.14%
578,329
2.08
Mar 19, 2026
247.51
251.09
239.78
248.31
247.82
-0.63%
553,219
2.04
Mar 18, 2026
249.50
254.80
249.01
249.89
249.40
-0.43%
367,092
1.32
Mar 17, 2026
256.88
258.24
250.97
250.97
250.48
-0.59%
268,982
0.97
Mar 16, 2026
257.81
259.01
251.00
252.45
251.96
-0.88%
326,415
1.19
Rows: