Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
328.25
339.17
327.57
329.42
329.42
+0.54%
200,519
0.82
Feb 02, 2026
321.28
327.82
321.07
327.66
327.66
+1.30%
270,580
1.11
Jan 30, 2026
325.14
331.00
320.78
323.44
323.44
-1.11%
415,531
1.71
Jan 29, 2026
324.60
327.49
319.87
327.07
327.07
-0.70%
295,786
1.21
Jan 28, 2026
328.21
331.11
324.48
329.37
329.37
+0.67%
270,364
1.10
Jan 27, 2026
324.19
328.88
321.83
327.17
327.17
+1.42%
187,530
0.76
Jan 26, 2026
322.44
325.63
320.00
322.60
322.60
+0.03%
172,556
0.69
Jan 23, 2026
331.55
334.29
319.90
322.50
322.50
-3.71%
213,725
0.84
Jan 22, 2026
341.00
344.42
332.30
334.94
334.94
-0.66%
211,443
0.82
Jan 21, 2026
329.38
339.76
329.38
337.17
337.17
+3.28%
208,205
0.79
Jan 20, 2026
325.16
329.48
322.87
326.47
326.47
-1.68%
207,399
0.77
Jan 19, 2026
332.50
337.69
330.00
332.05
332.05
0.00%
0
0.00
Jan 16, 2026
332.50
337.69
330.00
332.05
332.05
-0.10%
169,174
0.60
Jan 15, 2026
332.55
334.33
326.99
332.38
332.38
-0.19%
166,575
0.59
Jan 14, 2026
338.50
341.12
329.31
333.00
333.00
-1.86%
185,613
0.65
Jan 13, 2026
331.28
339.66
328.36
339.30
339.30
+2.45%
220,029
0.77
Jan 12, 2026
333.91
338.03
329.52
331.17
331.17
-1.56%
224,195
0.78
Jan 09, 2026
332.56
338.01
328.14
336.41
336.41
+1.14%
253,830
0.88
Jan 08, 2026
325.00
335.72
325.00
332.61
332.61
+1.64%
222,876
0.78
Jan 07, 2026
327.26
329.47
322.48
327.23
327.23
+0.10%
228,297
0.80
Jan 06, 2026
325.10
329.08
324.19
326.91
326.91
-0.54%
273,288
0.95
Jan 05, 2026
330.52
332.92
322.70
328.69
328.69
-1.08%
349,490
1.23
Jan 02, 2026
334.08
334.08
328.30
332.29
332.29
-0.01%
206,051
0.72
Jan 01, 2026
335.77
336.88
331.15
332.33
332.33
0.00%
0
0.00
Dec 31, 2025
335.77
336.88
331.15
332.33
332.33
-1.09%
167,045
0.57
Dec 30, 2025
338.37
340.10
335.50
335.98
335.98
-0.84%
151,379
0.52
Dec 29, 2025
343.57
345.20
337.64
338.82
338.82
-1.62%
134,674
0.46
Dec 26, 2025
342.03
346.75
340.25
344.41
344.41
-0.29%
108,363
0.37
Dec 25, 2025
342.18
347.77
342.18
345.41
345.41
0.00%
0
0.00
Dec 24, 2025
342.18
347.77
342.18
345.41
345.41
+0.93%
63,760
0.21
Dec 23, 2025
343.14
344.81
341.07
342.24
342.24
-0.11%
149,676
0.48
Dec 22, 2025
343.87
347.18
341.70
342.60
342.60
-0.38%
132,575
0.42
Dec 19, 2025
337.94
344.52
336.59
343.89
343.89
+1.25%
742,416
2.42
Dec 18, 2025
345.91
349.42
339.32
339.66
339.66
-1.29%
219,830
0.72
Dec 17, 2025
343.15
347.36
341.56
344.09
344.09
+0.20%
235,072
0.76
Dec 16, 2025
346.24
349.93
340.22
343.42
343.42
-0.94%
244,133
0.79
Dec 15, 2025
345.83
348.54
340.15
346.68
346.68
+0.67%
366,241
1.19
Dec 12, 2025
360.00
360.00
343.18
344.38
344.38
-3.44%
255,507
0.84
Dec 11, 2025
353.21
360.56
349.49
356.66
356.66
+1.26%
343,752
1.14
Dec 10, 2025
332.32
352.69
332.32
352.21
352.21
+6.12%
403,374
1.34
Dec 09, 2025
323.01
332.42
323.01
331.90
331.90
+2.05%
256,309
0.85
Dec 08, 2025
328.31
330.91
324.90
325.23
325.23
-0.96%
357,417
1.19
Dec 05, 2025
325.42
331.77
323.50
328.39
328.39
+1.04%
237,299
0.79
Dec 04, 2025
325.08
328.20
323.03
325.01
325.01
-0.23%
229,243
0.75
Dec 03, 2025
319.07
327.50
316.88
325.76
325.76
+2.54%
586,891
1.97
Dec 02, 2025
322.45
325.28
317.29
317.70
317.70
-0.94%
289,488
0.98
Dec 01, 2025
315.38
323.79
310.13
320.70
320.70
+0.58%
264,745
0.90
Nov 28, 2025
319.24
319.73
314.50
318.84
318.84
+0.08%
93,850
0.31
Nov 27, 2025
316.96
321.27
316.39
318.59
318.59
0.00%
0
0.00
Nov 26, 2025
316.96
321.27
316.39
318.59
318.59
+0.35%
172,163
0.57
Rows: