Lithia Motors, Inc. (LAD) NYSE

Currency In USD

LAD Historical Return

If you invested $1000 in Lithia Motors, Inc. (LAD) 10 years ago, it would be worth $4,340.44 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $938.92, while $1000 invested 1 year ago would be worth $884.29. This corresponds to total returns of 334.04%, -6.11%, -11.57%, respectively, with annualized returns of 15.8%, -1.25%, -11.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LAD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	293.32	295.15	295.15	300.08	290.85	340,259
June 18, 2026	295.34	294.85	294.85	299.26	292.79	691,556
June 17, 2026	305.48	293.02	293.02	307.32	291.38	418,198
June 16, 2026	308.63	307.5	307.5	313	306.87	200,565
June 15, 2026	317.62	308.52	308.52	319.41	308.46	273,282
June 12, 2026	315	313.38	313.38	317.19	309.57	299,478
June 11, 2026	305.97	312.66	312.66	312.94	296.53	276,442
June 10, 2026	301.96	304.83	304.83	309.35	301.95	343,928
June 09, 2026	295.77	303.87	303.87	304.62	289.45	272,825
June 08, 2026	288.07	291.95	291.95	295.44	285.36	230,128
June 05, 2026	290.24	288.84	288.84	293.7	284.4	177,102
June 04, 2026	292.77	290.6	290.6	294.81	287.27	212,241
June 03, 2026	292.23	290.67	290.67	296.18	290.67	241,678
June 02, 2026	294.1	295.5	295.5	298	291.04	249,967
June 01, 2026	287.51	293.52	293.52	294.08	285.96	233,210
May 29, 2026	295	290.89	290.89	296	288.56	237,940
May 28, 2026	290.78	295.62	295.62	296.83	287.93	241,105
May 27, 2026	293.2	292.63	292.63	297.51	290.03	289,289
May 26, 2026	281.23	283.05	283.05	287.2	279.67	290,191
May 22, 2026	274.08	276.58	276.58	280.34	274.08	47,291
May 21, 2026	268.4	274.53	274.53	275.79	264.78	274,478
May 20, 2026	257.47	271.11	271.11	271.3	254.58	371,208
May 19, 2026	264.07	257.09	257.09	265.36	255	428,020
May 18, 2026	261.78	264.89	264.89	269.15	261.1	413,199
May 15, 2026	273.13	261.92	261.92	276.07	260.1	450,804
May 14, 2026	275.85	274.76	274.76	281.92	274.31	214,255
May 13, 2026	272.43	273.22	273.22	277.56	269.65	416,651
May 12, 2026	286.68	275.3	275.3	286.97	275.29	268,452
May 11, 2026	294.64	286.67	286.67	294.9	286.2	238,971
May 08, 2026	292.29	293.99	293.99	294.08	289.24	163,840
May 07, 2026	290.96	291.1	291.1	294.95	287.03	189,038
May 06, 2026	290.64	289.46	289.46	296.99	289.14	220,353
May 05, 2026	283.71	286.52	286.52	287.83	282.72	228,019
May 04, 2026	289.4	282.02	282.02	289.71	281.13	364,354
May 01, 2026	291.13	290.9	290.9	297.33	284.99	401,302
April 30, 2026	291.72	290.12	290.12	295.66	286.6	390,920
April 29, 2026	292.04	291	291	304.8	288.08	500,575
April 28, 2026	276.92	277.24	277.24	279.81	269	402,223
April 27, 2026	274.08	276.86	276.86	278.52	271.57	284,434
April 24, 2026	276.38	274.92	274.92	277.67	272.4	156,147
April 23, 2026	276	276.39	276.39	279.98	273.8	253,323
April 22, 2026	281.87	276.58	276.58	283.4	274.1	245,611
April 21, 2026	290	279.89	279.89	292.05	277.95	254,801
April 20, 2026	281.75	288.76	288.76	289.93	281.06	224,207
April 17, 2026	278.86	283.04	283.04	289.83	276.28	391,661
April 16, 2026	275.37	274.87	274.87	279.19	273.53	230,569
April 15, 2026	281.91	274.48	274.48	282.69	272.8	375,003
April 14, 2026	279	281.78	281.78	282.2	274	365,522
April 13, 2026	271.62	279.06	279.06	280.28	268.12	312,897
April 10, 2026	266.96	273.1	273.1	274.45	265.6	309,718
April 09, 2026	261.46	266.54	266.54	267.2	255.88	270,830
April 08, 2026	269.58	263.28	263.28	276.34	263.28	433,710
April 07, 2026	256.26	261.54	261.54	263.26	254.5	393,212
April 06, 2026	250	257.57	257.57	258.7	246.9	279,764
April 02, 2026	250.82	251.82	251.82	255.06	247.25	221,749
April 01, 2026	250.19	250.82	250.82	253.4	248.18	332,305
March 31, 2026	250.22	249.72	249.72	254.15	246.38	319,317
March 30, 2026	251.42	245.89	245.89	251.42	242.87	379,672
March 27, 2026	255.82	250.45	250.45	255.82	248.92	261,857
March 26, 2026	252.7	256.84	256.84	257.42	251.13	314,140