Lithia Motors, Inc. Common Stock (LAD)

316.52
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 4:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lithia Motors, Inc. Common Stock (LAD)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/2026323.14325.00310.37316.52254,727315.77
11/04/2026303.26317.11303.26315.64316,912314.89
11/03/2026307.89309.54296.48298.77267,651298.06
11/02/2026302.06309.92299.65309.66268,036308.93
10/30/2026301.52307.29296.21299.72330,663299.01
10/29/2026292.95297.46290.32297.06256,662296.36
10/28/2026291.06291.06283.93288.69390,626288.01
10/27/2026286.63292.45282.88290.73337,979290.04
10/26/2026294.83296.69282.37286.84350,201286.16
10/23/2026289.78295.72282.81295.57479,701294.87
10/22/2026265.44291.53262.58291.07879,938290.38
10/21/2026317.95323.51265.72269.131,068,170268.49
10/20/2026293.42301.23292.18299.53498,584298.82
10/19/2026293.76297.42291.64293.17288,255292.48
10/16/2026296.00305.00291.43295.14579,942294.44
10/15/2026291.96303.27291.96295.31414,761294.61
10/14/2026284.23287.86277.59281.49306,694280.82
10/13/2026287.81291.80283.47286.78234,104286.10
10/12/2026289.77293.53286.00286.45264,909285.77
10/09/2026286.88293.45284.06290.24244,371289.55
10/08/2026285.93290.98282.81288.87278,314288.19
10/07/2026285.63289.08282.00287.37262,763286.69
10/06/2026298.46299.99288.29292.51309,402291.82
10/05/2026304.39304.96292.66303.00321,298302.28
10/02/2026308.10314.70302.45307.77456,341307.04
10/01/2026292.17308.57287.57306.07402,883305.35
9/30/2026290.93296.38282.54291.83422,880291.14
9/29/2026303.21317.24288.00289.26347,355288.57
9/28/2026314.09314.29302.62303.07199,486302.35
9/25/2026310.29316.88306.31316.42262,696315.67
9/24/2026308.23312.22302.18309.60388,547308.87
9/23/2026311.83312.69306.62307.02297,832306.29
9/22/2026319.29320.55308.84312.32367,250311.58
9/21/2026318.93319.99314.24316.15227,658315.40
9/18/2026320.00320.56312.19316.27897,651315.52
9/17/2026342.22345.01320.12321.68495,505320.92
9/16/2026350.00350.06333.71339.23345,750338.43
9/15/2026359.20360.24344.23345.91270,354345.09
9/14/2026363.32367.55359.18360.27175,532359.42
9/11/2026370.73375.49356.46358.02199,627357.17
9/10/2026367.17367.17359.57366.15183,647365.28
9/09/2026366.69375.06363.39367.72152,685366.85
9/08/2026383.56388.44368.36368.70298,466367.83
9/04/2026378.46386.99376.99386.81222,795385.89
9/03/2026375.39381.87368.12378.98215,533378.08
9/02/2026370.33377.05366.02372.22145,144371.34
9/01/2026366.57370.84363.87369.61195,471368.73
8/31/2026369.78373.00365.84367.32207,720366.45
8/28/2026375.00378.93369.87370.36146,146369.48
8/27/2026365.60372.28364.10371.04133,121370.16
8/26/2026372.44378.01369.57370.15166,060369.27
8/25/2026367.94374.31361.78371.89201,448371.01
8/24/2026370.01375.45368.32368.55141,714367.68
8/21/2026372.81376.34370.01370.73137,609369.85
8/20/2026367.02374.17366.31370.67169,219369.79
8/19/2026362.37374.79362.37371.51272,926370.63
8/18/2026372.41376.25356.51356.55228,933355.70
8/17/2026372.79380.38368.63369.52197,006368.64
8/14/2026380.19383.63374.01377.55104,097376.65
8/13/2026380.90382.20375.40378.66204,530377.76
8/12/2026375.31380.76369.91378.55154,713377.65
8/11/2026378.11383.82377.07378.33191,792377.43
8/10/2026371.58382.27371.26379.84254,923378.94
8/07/2026374.33379.44371.05375.63167,961374.74
8/06/2026369.61379.64368.50375.78263,539374.19