Lithia Motors Inc. (LAD)
291.15
0.17 (0.06%)
At close: Apr 15, 2025, 3:59 PM
289.24
-0.66%
After-hours: Apr 15, 2025, 06:10 PM EDT
Lithia Motors Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 294.44 | 294.44 | 301.62 | 301.62 | 282.70 | 282.70 | 290.98 | 290.98 | -0.20% | 496,784 |
| Apr 11, 2025 | 289.50 | 289.50 | 298.37 | 298.37 | 285.94 | 285.94 | 291.57 | 291.57 | -0.32% | 514,600 |
| Apr 10, 2025 | 292.99 | 292.99 | 295.09 | 295.09 | 278.75 | 278.75 | 292.51 | 292.51 | -3.70% | 420,400 |
| Apr 9, 2025 | 269.43 | 269.43 | 312.27 | 312.27 | 267.09 | 267.09 | 303.75 | 303.75 | 11.70% | 617,425 |
| Apr 8, 2025 | 289.32 | 289.32 | 293.00 | 293.00 | 266.90 | 266.90 | 271.94 | 271.94 | -2.77% | 399,200 |
| Apr 7, 2025 | 271.35 | 271.35 | 292.55 | 292.55 | 264.00 | 264.00 | 279.69 | 279.69 | -0.84% | 459,100 |
| Apr 4, 2025 | 269.30 | 269.30 | 287.98 | 287.98 | 262.10 | 262.10 | 282.06 | 282.06 | -0.09% | 583,801 |
| Apr 3, 2025 | 288.91 | 288.91 | 290.96 | 290.96 | 278.00 | 278.00 | 282.32 | 282.32 | -7.77% | 451,047 |
| Apr 2, 2025 | 291.99 | 291.99 | 306.81 | 306.81 | 291.99 | 291.99 | 306.12 | 306.12 | 3.13% | 208,185 |
| Apr 1, 2025 | 292.56 | 292.56 | 297.17 | 297.17 | 290.03 | 290.03 | 296.83 | 296.83 | 1.12% | 379,742 |
| Mar 31, 2025 | 284.62 | 284.62 | 294.49 | 294.49 | 280.70 | 280.70 | 293.54 | 293.54 | 1.26% | 470,600 |
| Mar 28, 2025 | 293.22 | 293.22 | 293.51 | 293.51 | 286.58 | 286.58 | 289.88 | 289.88 | -1.99% | 313,905 |
| Mar 27, 2025 | 304.52 | 304.52 | 304.52 | 304.52 | 292.00 | 292.00 | 295.77 | 295.77 | -3.77% | 441,401 |
| Mar 26, 2025 | 320.51 | 320.51 | 320.51 | 320.51 | 303.89 | 303.89 | 307.37 | 307.37 | -3.76% | 267,532 |
| Mar 25, 2025 | 318.92 | 318.92 | 320.10 | 320.10 | 313.63 | 313.63 | 319.38 | 319.38 | -0.18% | 291,445 |
| Mar 24, 2025 | 312.00 | 312.00 | 321.26 | 321.26 | 309.61 | 309.61 | 319.96 | 319.96 | 4.49% | 319,100 |
| Mar 21, 2025 | 299.47 | 299.47 | 306.67 | 306.67 | 297.59 | 297.59 | 306.21 | 306.21 | 0.39% | 295,517 |
| Mar 20, 2025 | 304.12 | 304.12 | 309.59 | 309.59 | 304.12 | 304.12 | 305.02 | 305.02 | -0.55% | 143,000 |
| Mar 19, 2025 | 299.25 | 299.25 | 308.79 | 308.79 | 295.40 | 295.40 | 306.72 | 306.72 | 2.86% | 265,118 |
| Mar 18, 2025 | 301.52 | 301.52 | 302.80 | 302.80 | 294.49 | 294.49 | 298.19 | 298.19 | -1.53% | 214,300 |
| Mar 17, 2025 | 296.00 | 296.00 | 304.93 | 304.93 | 296.00 | 296.00 | 302.82 | 302.82 | 2.47% | 269,300 |
| Mar 14, 2025 | 287.67 | 287.67 | 296.11 | 296.11 | 285.08 | 285.08 | 295.51 | 295.51 | 3.47% | 517,500 |
| Mar 13, 2025 | 297.14 | 297.14 | 301.41 | 301.41 | 282.56 | 282.56 | 285.59 | 285.59 | -4.36% | 400,326 |
| Mar 12, 2025 | 295.16 | 295.16 | 301.57 | 301.57 | 294.17 | 294.17 | 298.60 | 298.60 | 2.31% | 425,800 |
| Mar 11, 2025 | 291.94 | 291.94 | 295.72 | 295.72 | 284.29 | 284.29 | 291.85 | 291.85 | -0.61% | 499,671 |
| Mar 10, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 289.76 | 289.76 | 293.63 | 293.63 | -3.72% | 364,500 |
| Mar 7, 2025 | 310.79 | 310.79 | 314.35 | 314.35 | 297.59 | 297.59 | 304.96 | 304.96 | -2.32% | 283,127 |
| Mar 6, 2025 | 312.97 | 312.44 | 319.80 | 319.26 | 312.08 | 311.55 | 312.20 | 311.67 | -1.50% | 299,200 |
| Mar 5, 2025 | 317.84 | 317.30 | 318.40 | 317.86 | 310.11 | 309.58 | 316.94 | 316.40 | -0.36% | 745,100 |
| Mar 4, 2025 | 324.54 | 323.99 | 324.54 | 323.99 | 310.55 | 310.02 | 318.10 | 317.56 | -2.21% | 533,500 |
| Mar 3, 2025 | 345.19 | 344.61 | 347.57 | 346.98 | 323.70 | 323.15 | 325.30 | 324.75 | -5.56% | 394,100 |
| Feb 28, 2025 | 343.84 | 343.26 | 346.77 | 346.19 | 340.42 | 339.85 | 344.44 | 343.86 | -0.02% | 379,913 |
| Feb 27, 2025 | 345.05 | 344.47 | 346.99 | 346.41 | 342.52 | 341.94 | 344.51 | 343.93 | -0.21% | 245,700 |
| Feb 26, 2025 | 346.56 | 345.97 | 349.49 | 348.89 | 343.66 | 343.07 | 345.25 | 344.66 | -0.27% | 181,634 |
| Feb 25, 2025 | 350.69 | 350.09 | 354.45 | 353.85 | 345.33 | 344.74 | 346.17 | 345.58 | -0.53% | 249,027 |
| Feb 24, 2025 | 353.81 | 353.21 | 355.97 | 355.37 | 345.75 | 345.16 | 348.01 | 347.42 | -0.61% | 205,942 |
| Feb 21, 2025 | 363.78 | 363.17 | 363.78 | 363.17 | 349.39 | 348.80 | 350.14 | 349.55 | -2.93% | 301,930 |
| Feb 20, 2025 | 362.99 | 362.38 | 365.49 | 364.87 | 358.34 | 357.73 | 360.70 | 360.09 | -0.97% | 225,816 |
| Feb 19, 2025 | 372.78 | 372.15 | 373.87 | 373.23 | 363.96 | 363.34 | 364.24 | 363.62 | -2.81% | 306,000 |
| Feb 18, 2025 | 378.96 | 378.31 | 378.96 | 378.31 | 373.00 | 372.36 | 374.76 | 374.12 | -1.28% | 289,700 |
| Feb 14, 2025 | 388.36 | 387.71 | 388.36 | 387.71 | 378.97 | 378.33 | 379.62 | 378.98 | -1.32% | 326,300 |
| Feb 13, 2025 | 385.44 | 384.79 | 389.62 | 388.96 | 381.25 | 380.61 | 384.69 | 384.04 | -0.26% | 511,612 |
| Feb 12, 2025 | 400.00 | 399.33 | 405.14 | 404.46 | 382.16 | 381.52 | 385.71 | 385.06 | 4.62% | 733,841 |
| Feb 11, 2025 | 367.57 | 366.94 | 372.27 | 371.63 | 365.12 | 364.50 | 368.69 | 368.06 | -0.21% | 604,900 |
| Feb 10, 2025 | 376.65 | 376.01 | 377.17 | 376.53 | 368.46 | 367.83 | 369.47 | 368.84 | -1.37% | 233,600 |
| Feb 7, 2025 | 381.06 | 380.41 | 381.06 | 380.41 | 373.57 | 372.93 | 374.61 | 373.97 | -1.91% | 257,400 |
| Feb 6, 2025 | 386.84 | 386.18 | 386.90 | 386.24 | 379.93 | 379.28 | 381.89 | 381.24 | -0.35% | 177,037 |
| Feb 5, 2025 | 372.98 | 372.35 | 384.71 | 384.06 | 371.68 | 371.05 | 383.22 | 382.57 | 3.47% | 280,000 |
| Feb 4, 2025 | 365.13 | 364.51 | 371.99 | 371.36 | 365.13 | 364.51 | 370.36 | 369.73 | 1.07% | 282,400 |
| Feb 3, 2025 | 364.47 | 363.85 | 371.70 | 371.07 | 362.09 | 361.48 | 366.45 | 365.83 | -2.57% | 306,936 |