Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: