Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
269.58
276.34
263.28
263.28
263.28
+0.67%
443,246
1.43
Apr 07, 2026
256.26
263.26
254.50
261.54
261.54
+1.54%
393,212
1.28
Apr 06, 2026
250.00
258.70
246.90
257.57
257.57
+2.28%
279,795
0.92
Apr 03, 2026
250.82
255.06
247.25
251.82
251.82
0.00%
0
0.00
Apr 02, 2026
250.82
255.06
247.25
251.82
251.82
+0.40%
221,749
0.71
Apr 01, 2026
250.19
253.40
248.18
250.82
250.82
+0.44%
332,366
1.07
Mar 31, 2026
250.22
254.18
246.38
249.72
249.72
+1.56%
319,318
1.05
Mar 30, 2026
251.42
251.42
242.87
245.89
245.89
-1.82%
379,697
1.26
Mar 27, 2026
255.82
255.82
248.92
250.45
250.45
-2.49%
261,857
0.87
Mar 26, 2026
252.70
257.42
251.13
256.84
256.84
+1.04%
314,140
1.06
Mar 25, 2026
255.08
257.82
249.44
254.20
254.20
+0.89%
238,501
0.81
Mar 24, 2026
249.84
258.75
248.29
251.95
251.95
-0.25%
287,006
0.99
Mar 23, 2026
249.88
254.78
246.47
252.58
252.58
+3.94%
411,707
1.45
Mar 20, 2026
246.76
248.73
242.47
243.00
243.00
-2.14%
578,326
2.08
Mar 19, 2026
247.51
251.09
239.78
248.31
248.31
-0.63%
550,359
2.03
Mar 18, 2026
249.50
254.80
249.01
249.89
249.89
-0.43%
367,092
1.32
Mar 17, 2026
256.88
258.24
250.97
250.97
250.97
-0.59%
268,955
0.97
Mar 16, 2026
257.81
259.01
251.00
252.45
252.45
-0.88%
326,352
1.19
Mar 13, 2026
257.04
259.29
253.82
254.70
254.70
-0.45%
394,008
1.45
Mar 12, 2026
259.33
261.77
254.89
255.85
255.85
-3.02%
460,662
1.70
Mar 11, 2026
261.92
264.99
256.52
263.82
263.82
+0.76%
295,795
1.09
Mar 10, 2026
265.44
267.56
258.06
261.82
261.82
-1.37%
305,153
1.13
Mar 09, 2026
254.47
266.20
251.00
265.47
265.47
+2.24%
485,158
1.80
Mar 06, 2026
261.99
267.13
256.98
259.65
259.65
-2.59%
478,106
1.80
Mar 05, 2026
269.27
275.59
265.44
267.10
266.55
-2.27%
239,459
0.89
Mar 04, 2026
274.36
275.91
269.22
273.31
272.75
+0.50%
152,441
0.57
Mar 03, 2026
266.27
273.07
263.00
271.96
271.40
-0.51%
326,369
1.22
Mar 02, 2026
273.98
277.63
270.00
273.35
272.79
-2.23%
379,199
1.40
Feb 27, 2026
275.14
281.59
274.00
279.58
279.00
-0.67%
338,119
1.25
Feb 26, 2026
281.53
285.93
279.89
281.46
280.88
+0.69%
199,882
0.74
Feb 25, 2026
282.98
284.71
277.08
279.52
278.94
-1.40%
329,641
1.23
Feb 24, 2026
285.39
290.67
282.08
283.50
282.92
-0.52%
434,473
1.67
Feb 23, 2026
296.16
297.90
282.51
284.97
284.38
-2.96%
396,567
1.54
Feb 20, 2026
294.40
303.12
292.58
293.65
293.05
-1.23%
345,384
1.35
Feb 19, 2026
301.03
303.35
293.62
297.30
296.69
-2.57%
419,430
1.65
Feb 18, 2026
300.53
307.82
297.61
305.14
304.51
+1.36%
286,326
1.13
Feb 17, 2026
297.30
302.65
292.41
301.04
300.42
-0.09%
392,453
1.55
Feb 16, 2026
307.03
308.50
298.83
301.32
300.70
0.00%
0
0.00
Feb 13, 2026
307.03
308.50
298.83
301.32
300.70
-1.05%
349,117
1.35
Feb 12, 2026
320.80
321.61
297.89
304.51
303.88
-4.96%
556,031
2.17
Feb 11, 2026
317.00
334.86
315.01
320.41
319.75
-1.88%
753,552
3.01
Feb 10, 2026
331.38
337.40
322.00
326.55
325.88
-1.36%
732,133
3.00
Feb 09, 2026
340.00
344.17
330.48
331.05
330.37
-3.83%
281,936
1.15
Feb 06, 2026
333.13
347.34
330.70
344.24
343.53
+3.63%
257,561
1.06
Feb 05, 2026
337.30
342.66
330.58
332.18
331.50
-2.25%
240,921
0.99
Feb 04, 2026
332.94
341.47
331.49
339.84
339.14
+3.16%
234,479
0.97
Feb 03, 2026
328.25
339.17
327.57
329.42
328.74
+0.54%
200,519
0.82
Feb 02, 2026
321.28
327.82
321.07
327.66
326.99
+1.30%
270,580
1.11
Jan 30, 2026
325.14
331.00
320.78
323.44
322.77
-1.11%
415,531
1.71
Jan 29, 2026
324.60
327.49
319.87
327.07
326.40
-0.70%
295,786
1.21
Rows: