Education
About Us
Working with TipRanks
Follow Us
Lithia Motors (LAD)
NYSE:LAD
Time Period
1Y
Events
Historical Prices
Rows:
Nov 20, 2025
297.35
298.71
285.66
287.48
287.48
-2.25%
348,115
1.13
Nov 19, 2025
293.89
297.86
292.03
294.11
294.11
+0.04%
293,986
0.95
Nov 18, 2025
283.97
294.57
283.97
294.00
294.00
+3.07%
333,126
1.08
Nov 17, 2025
292.50
295.97
285.25
285.25
285.25
-2.97%
448,831
1.46
Nov 14, 2025
297.45
299.47
292.68
293.98
293.98
-1.80%
370,806
1.22
Nov 13, 2025
297.35
303.90
296.73
299.37
299.37
-0.18%
369,624
1.22
Nov 12, 2025
296.80
303.90
294.96
299.91
299.91
+2.13%
317,141
1.04
Nov 11, 2025
295.13
300.10
292.79
293.66
293.66
-0.21%
186,360
0.61
Nov 10, 2025
296.23
297.27
291.73
294.27
294.27
+0.34%
194,371
0.63
Nov 07, 2025
290.38
297.27
289.31
293.27
293.27
+1.17%
210,737
0.68
Nov 06, 2025
293.70
297.27
289.00
290.43
289.88
-2.41%
317,046
1.03
Nov 05, 2025
298.48
303.98
295.62
298.17
297.60
+0.29%
263,488
0.85
Nov 04, 2025
304.15
306.08
297.63
297.87
297.30
-3.17%
332,595
1.09
Nov 03, 2025
311.23
314.60
301.56
308.20
307.62
-1.69%
363,960
1.18
Oct 31, 2025
313.70
317.21
312.24
314.08
313.48
+0.05%
303,277
0.98
Oct 30, 2025
318.78
324.52
312.33
314.53
313.93
-2.11%
388,630
1.25
Oct 29, 2025
315.88
326.72
314.74
321.93
321.32
+1.31%
309,521
0.99
Oct 28, 2025
320.78
324.29
316.77
318.36
317.76
-0.87%
424,156
1.34
Oct 27, 2025
334.21
341.29
320.68
321.76
321.15
-2.78%
555,501
1.72
Oct 24, 2025
327.08
337.90
327.08
331.60
330.97
+2.31%
406,570
1.26
Oct 23, 2025
306.57
331.17
300.00
324.74
324.12
+5.52%
657,398
2.09
Oct 22, 2025
316.30
320.29
298.00
308.35
307.77
-0.94%
777,361
2.52
Oct 21, 2025
309.18
318.49
309.18
311.87
311.28
+1.05%
271,522
0.88
Oct 20, 2025
312.98
316.44
309.22
309.22
308.63
-0.60%
263,786
0.86
Oct 17, 2025
309.35
311.91
306.10
311.67
311.08
+2.12%
298,369
0.96
Oct 16, 2025
308.23
308.23
302.19
305.78
305.20
-0.26%
147,192
0.47
Oct 15, 2025
308.24
316.83
306.51
307.17
306.59
-1.26%
282,554
0.88
Oct 14, 2025
302.81
314.54
300.56
311.67
311.08
+3.20%
307,832
0.96
Oct 13, 2025
300.99
306.37
300.18
302.59
302.02
+1.69%
199,700
0.62
Oct 10, 2025
304.25
308.25
297.85
298.14
297.58
-1.84%
222,401
0.69
Oct 09, 2025
302.00
306.01
299.00
304.31
303.73
+1.13%
313,349
0.98
Oct 08, 2025
306.33
306.33
301.20
301.49
300.92
-0.70%
198,155
0.62
Oct 07, 2025
313.31
313.31
303.92
304.19
303.61
-2.84%
191,761
0.60
Oct 06, 2025
321.60
321.74
306.25
313.67
313.08
-2.09%
399,192
1.26
Oct 03, 2025
323.07
324.34
317.23
320.96
320.35
+0.22%
174,900
0.55
Oct 02, 2025
323.08
324.76
317.68
320.85
320.24
-0.64%
211,192
0.67
Oct 01, 2025
316.27
324.02
315.00
323.54
322.93
+2.58%
233,178
0.74
Sep 30, 2025
320.11
322.92
314.09
316.00
315.40
-1.52%
312,597
1.00
Sep 29, 2025
322.43
324.77
314.37
321.49
320.88
+0.99%
352,557
1.13
Sep 26, 2025
317.68
322.78
317.08
318.93
318.33
+0.93%
274,292
0.88
Sep 25, 2025
323.78
323.78
310.98
316.58
315.98
-5.44%
489,149
1.59
Sep 24, 2025
334.52
339.62
333.25
335.42
334.78
+0.55%
289,759
0.95
Sep 23, 2025
333.33
341.65
332.37
334.21
333.58
+0.57%
269,461
0.88
Sep 22, 2025
330.40
335.52
328.86
332.95
332.32
+0.35%
264,939
0.87
Sep 19, 2025
337.59
339.94
330.39
332.43
331.80
-1.27%
365,100
1.20
Sep 18, 2025
336.65
341.75
333.86
337.33
336.69
+1.47%
199,228
0.66
Sep 17, 2025
333.75
342.31
330.91
333.09
332.46
+0.49%
258,825
0.86
Sep 16, 2025
331.46
333.87
327.30
332.09
331.46
+0.73%
188,377
0.63
Sep 15, 2025
336.13
336.37
330.15
330.30
329.67
-0.94%
166,189
0.55
Sep 12, 2025
343.74
343.74
333.21
334.06
333.43
-2.70%
234,700
0.78
Rows: