Lithia Motors Inc. (LAD)
NYSE: LAD
· Real-Time Price · USD
318.84
2.26 (0.71%)
At close: Sep 26, 2025, 3:59 PM
318.93
0.03%
After-hours: Sep 26, 2025, 06:20 PM EDT
LAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 317.68 | 322.78 | 317.08 | 318.93 | 318.93 | 0.74% | 274,292 |
| Sep 25, 2025 | 323.78 | 323.78 | 310.98 | 316.58 | 316.58 | -5.62% | 489,149 |
| Sep 24, 2025 | 334.52 | 339.62 | 333.25 | 335.42 | 335.42 | 0.36% | 289,759 |
| Sep 23, 2025 | 333.33 | 341.65 | 332.37 | 334.21 | 334.21 | 0.38% | 269,500 |
| Sep 22, 2025 | 330.40 | 335.52 | 328.86 | 332.95 | 332.95 | 0.16% | 264,939 |
| Sep 19, 2025 | 337.59 | 339.94 | 330.39 | 332.43 | 332.43 | -1.45% | 365,100 |
| Sep 18, 2025 | 336.65 | 341.75 | 333.86 | 337.33 | 337.33 | 1.27% | 199,228 |
| Sep 17, 2025 | 333.75 | 342.31 | 330.91 | 333.09 | 333.09 | 0.30% | 258,825 |
| Sep 16, 2025 | 331.46 | 333.87 | 327.30 | 332.09 | 332.09 | 0.54% | 188,400 |
| Sep 15, 2025 | 336.13 | 336.37 | 330.15 | 330.30 | 330.30 | -1.13% | 166,200 |
| Sep 12, 2025 | 343.74 | 343.74 | 333.21 | 334.06 | 334.06 | -2.89% | 234,700 |
| Sep 11, 2025 | 337.39 | 345.24 | 337.39 | 343.99 | 343.99 | 2.05% | 413,646 |
| Sep 10, 2025 | 340.91 | 345.50 | 335.56 | 337.07 | 337.07 | -2.26% | 267,000 |
| Sep 9, 2025 | 339.13 | 345.55 | 337.65 | 344.86 | 344.86 | 1.56% | 279,900 |
| Sep 8, 2025 | 340.67 | 343.62 | 336.74 | 339.57 | 339.57 | -0.44% | 355,902 |
| Sep 5, 2025 | 342.08 | 347.88 | 339.23 | 341.07 | 341.07 | 0.29% | 187,046 |
| 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 |