Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
Oct 28, 2025
320.78
324.29
316.77
318.36
318.36
-1.06%
424,156
1.34
Oct 27, 2025
334.21
341.29
320.68
321.76
321.76
-2.97%
555,501
1.72
Oct 24, 2025
327.08
337.90
327.08
331.60
331.60
+2.11%
406,570
1.26
Oct 23, 2025
306.57
331.17
300.00
324.74
324.74
+5.32%
657,398
2.09
Oct 22, 2025
316.30
320.29
298.00
308.35
308.35
-1.13%
777,361
2.52
Oct 21, 2025
309.18
318.49
309.18
311.87
311.87
+0.86%
271,522
0.88
Oct 20, 2025
312.98
316.44
309.22
309.22
309.22
-0.79%
263,766
0.86
Oct 17, 2025
309.35
311.91
306.10
311.67
311.67
+1.93%
298,369
0.96
Oct 16, 2025
308.23
308.23
302.19
305.78
305.78
-0.45%
147,192
0.47
Oct 15, 2025
308.24
316.83
306.51
307.17
307.17
-1.44%
282,554
0.88
Oct 14, 2025
302.81
314.54
300.56
311.67
311.67
+3.00%
307,832
0.96
Oct 13, 2025
300.99
306.37
300.18
302.59
302.59
+1.49%
199,700
0.62
Oct 10, 2025
304.25
308.25
297.85
298.14
298.14
-2.03%
222,401
0.69
Oct 09, 2025
302.00
306.01
299.00
304.31
304.31
+0.94%
313,349
0.98
Oct 08, 2025
306.33
306.33
301.20
301.49
301.49
-0.89%
198,155
0.62
Oct 07, 2025
313.31
313.31
303.92
304.19
304.19
-3.02%
191,761
0.60
Oct 06, 2025
321.60
321.74
306.25
313.67
313.67
-2.27%
399,192
1.26
Oct 03, 2025
323.07
324.34
317.23
320.96
320.96
+0.03%
174,900
0.55
Oct 02, 2025
323.08
324.76
317.68
320.85
320.85
-0.83%
211,192
0.67
Oct 01, 2025
316.27
324.02
315.00
323.54
323.54
+2.39%
233,178
0.74
Sep 30, 2025
320.11
322.92
314.09
316.00
316.00
-1.71%
312,597
1.00
Sep 29, 2025
322.43
324.77
314.37
321.49
321.49
+0.80%
352,557
1.13
Sep 26, 2025
317.68
322.78
317.08
318.93
318.93
+0.74%
274,292
0.88
Sep 25, 2025
323.78
323.78
310.98
316.58
316.58
-5.62%
489,149
1.59
Sep 24, 2025
334.52
339.62
333.25
335.42
335.42
+0.36%
289,759
0.95
Sep 23, 2025
333.33
341.65
332.37
334.21
334.21
+0.38%
269,461
0.88
Sep 22, 2025
330.40
335.52
328.86
332.95
332.95
+0.16%
264,939
0.87
Sep 19, 2025
337.59
339.94
330.39
332.43
332.43
-1.45%
365,100
1.20
Sep 18, 2025
336.65
341.75
333.86
337.33
337.33
+1.27%
199,228
0.66
Sep 17, 2025
333.75
342.31
330.91
333.09
333.09
+0.30%
258,825
0.86
Sep 16, 2025
331.46
333.87
327.30
332.09
332.09
+0.54%
188,377
0.63
Sep 15, 2025
336.13
336.37
330.15
330.30
330.30
-1.13%
166,189
0.55
Sep 12, 2025
343.74
343.74
333.21
334.06
334.06
-2.89%
234,700
0.78
Sep 11, 2025
337.39
345.24
337.39
343.99
343.99
+2.05%
413,646
1.38
Sep 10, 2025
340.91
345.50
335.56
337.07
337.07
-2.26%
266,979
0.89
Sep 09, 2025
339.13
345.55
337.65
344.86
344.86
+1.56%
279,891
0.93
Sep 08, 2025
340.67
343.62
336.74
339.57
339.57
-0.44%
355,902
1.20
Sep 05, 2025
342.08
347.88
339.23
341.07
341.07
+0.29%
187,046
0.63
Sep 04, 2025
332.55
340.34
330.90
340.09
340.09
+2.51%
174,838
0.59
Sep 03, 2025
330.40
335.55
330.00
331.76
331.76
-0.27%
237,454
0.80
Sep 02, 2025
331.21
336.12
330.59
332.67
332.67
-1.19%
319,585
1.08
Aug 29, 2025
340.96
343.33
335.54
336.68
336.68
-0.54%
353,439
1.19
Aug 28, 2025
341.20
341.37
336.84
338.51
338.51
-0.43%
318,262
1.08
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
Rows: