Lithia Motors Inc. (LAD)
NYSE: LAD
· Real-Time Price · USD
341.01
0.92 (0.27%)
At close: Sep 05, 2025, 3:59 PM
339.45
-0.46%
After-hours: Sep 05, 2025, 07:22 PM EDT
LAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 342.08 | 347.88 | 339.23 | 341.07 | 341.07 | 0.29% | 186,981 |
| Sep 4, 2025 | 332.55 | 340.34 | 330.90 | 340.09 | 340.09 | 2.51% | 174,838 |
| Sep 3, 2025 | 330.40 | 335.55 | 330.00 | 331.76 | 331.76 | -0.27% | 237,500 |
| Sep 2, 2025 | 331.21 | 336.12 | 330.59 | 332.67 | 332.67 | -1.19% | 319,600 |
| Aug 29, 2025 | 340.96 | 343.33 | 335.54 | 336.68 | 336.68 | -0.54% | 353,439 |
| Aug 28, 2025 | 341.20 | 341.37 | 336.84 | 338.51 | 338.51 | -0.43% | 318,300 |
| Aug 27, 2025 | 330.66 | 341.00 | 330.66 | 339.98 | 339.98 | 2.71% | 476,210 |
| Aug 26, 2025 | 329.53 | 334.49 | 327.40 | 331.00 | 331.00 | 2.32% | 351,400 |
| Aug 25, 2025 | 325.03 | 328.25 | 322.52 | 323.49 | 323.49 | -0.99% | 221,926 |
| Aug 22, 2025 | 311.89 | 328.53 | 310.81 | 326.73 | 326.73 | 6.04% | 318,768 |
| Aug 21, 2025 | 302.50 | 310.76 | 302.50 | 308.13 | 308.13 | 0.47% | 350,139 |
| Aug 20, 2025 | 305.20 | 310.50 | 303.46 | 306.70 | 306.70 | -0.40% | 277,514 |
| Aug 19, 2025 | 305.53 | 309.14 | 304.21 | 307.93 | 307.93 | 1.10% | 273,100 |
| Aug 18, 2025 | 302.25 | 306.04 | 300.00 | 304.57 | 304.57 | 1.23% | 244,600 |
| Aug 15, 2025 | 310.97 | 310.97 | 300.18 | 300.88 | 300.88 | -2.34% | 321,205 |
| Aug 14, 2025 | 310.08 | 310.76 | 306.20 | 308.10 | 308.10 | -2.22% | 308,000 |
| Aug 13, 2025 | 301.36 | 315.16 | 301.36 | 315.08 | 315.08 | 4.74% | 413,104 |
| Aug 12, 2025 | 297.57 | 301.82 | 293.26 | 300.81 | 300.81 | 2.79% | 335,914 |
| Aug 11, 2025 | 291.17 | 295.59 | 291.17 | 292.64 | 292.64 | 0.23% | 219,627 |
| Aug 8, 2025 | 293.80 | 295.29 | 291.40 | 291.97 | 291.97 | -0.29% | 253,300 |