Lithia Motors Inc. (LAD)
NYSE: LAD
· Real-Time Price · USD
304.01
-4.09 (-1.33%)
At close: Aug 15, 2025, 12:15 PM
LAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 310.08 | 310.76 | 306.27 | 308.10 | 308.10 | -2.22% | 216,419 |
| 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 |
| Aug 7, 2025 | 300.48 | 300.82 | 291.00 | 292.82 | 292.27 | -1.38% | 245,700 |
| Aug 6, 2025 | 298.24 | 300.59 | 296.02 | 296.92 | 296.36 | -0.29% | 212,900 |
| Aug 5, 2025 | 288.06 | 299.50 | 288.06 | 297.79 | 297.23 | 4.68% | 451,748 |
| Aug 4, 2025 | 289.08 | 290.08 | 283.54 | 284.47 | 283.94 | -1.09% | 398,000 |
| Aug 1, 2025 | 286.28 | 292.57 | 284.83 | 287.60 | 287.06 | -0.14% | 523,248 |
| Jul 31, 2025 | 285.00 | 296.49 | 285.00 | 288.00 | 287.46 | 0.68% | 399,235 |
| Jul 30, 2025 | 289.77 | 295.28 | 286.03 | 286.05 | 285.51 | -1.28% | 653,100 |
| Jul 29, 2025 | 301.13 | 306.83 | 287.00 | 289.77 | 289.23 | -5.63% | 969,800 |
| Jul 28, 2025 | 312.98 | 313.65 | 306.15 | 307.07 | 306.49 | -1.88% | 385,700 |
| Jul 25, 2025 | 313.18 | 314.26 | 307.15 | 312.94 | 312.35 | 1.02% | 175,600 |
| Jul 24, 2025 | 315.14 | 315.80 | 309.02 | 309.78 | 309.20 | -3.01% | 351,000 |
| Jul 23, 2025 | 315.45 | 322.13 | 314.08 | 319.38 | 318.78 | 1.56% | 198,510 |
| Jul 22, 2025 | 312.93 | 315.68 | 309.84 | 314.46 | 313.87 | 1.39% | 353,646 |
| Jul 21, 2025 | 309.82 | 314.59 | 306.74 | 310.14 | 309.56 | 0.78% | 433,833 |
| Jul 18, 2025 | 311.11 | 312.93 | 303.00 | 307.75 | 307.17 | 0.03% | 358,742 |