Lithia Motors, Inc. - LAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	294.4	293.65	293.65	303.12	292.58	345,400
February 19, 2026	301.03	297.3	297.3	303.35	293.62	419,430
February 18, 2026	300.53	305.14	305.14	307.82	297.61	286,326
February 17, 2026	297.3	301.04	301.04	302.65	292.41	348,210
February 13, 2026	307.03	301.32	301.32	308.5	298.83	349,117
February 12, 2026	320.8	304.51	304.51	321.61	297.89	556,031
February 11, 2026	317	320.41	320.41	334.86	315.01	753,600
February 10, 2026	331.38	326.55	326.55	337.4	322	732,133
February 09, 2026	340	331.05	331.05	344.17	330.48	281,936
February 06, 2026	333.13	344.24	344.24	347.34	330.7	257,600
February 05, 2026	337.3	332.18	332.18	342.66	330.58	240,921
February 04, 2026	332.94	339.84	339.84	341.47	331.49	234,500
February 03, 2026	328.25	329.42	329.42	339.17	327.57	200,519
February 02, 2026	321.28	327.66	327.66	327.82	321.07	270,600
January 30, 2026	325.14	323.44	323.44	331	320.78	415,531
January 29, 2026	324.6	327.07	327.07	327.49	319.87	295,800
January 28, 2026	328.21	329.37	329.37	331.11	324.48	270,363
January 27, 2026	324.19	327.17	327.17	328.88	321.83	187,530
January 26, 2026	322.44	322.6	322.6	325.63	320	172,600
January 23, 2026	331.55	322.5	322.5	334.29	319.9	213,725
January 22, 2026	341	334.94	334.94	344.42	332.3	211,443
January 21, 2026	329.38	337.17	337.17	339.76	329.38	208,205
January 20, 2026	325.16	326.47	326.47	329.48	322.87	207,450
January 16, 2026	332.5	332.05	332.05	337.69	330	169,200
January 15, 2026	332.55	332.38	332.38	334.33	326.99	166,600
January 14, 2026	338.5	333	333	341.12	329.31	185,550
January 13, 2026	331.28	339.3	339.3	339.66	328.36	220,029
January 12, 2026	333.91	331.17	331.17	338.03	329.52	224,200
January 09, 2026	332.56	336.41	336.41	338.01	328.14	253,830
January 08, 2026	325	332.61	332.61	335.72	325	222,900
January 07, 2026	327.26	327.23	327.23	329.47	322.48	183,552
January 06, 2026	325.1	326.91	326.91	329.08	324.19	273,300
January 05, 2026	330.52	328.69	328.69	332.92	322.7	349,500
January 02, 2026	334.08	332.29	332.29	334.08	328.3	206,100
December 31, 2025	335.77	332.33	332.33	336.88	331.15	167,045
December 30, 2025	338.37	335.98	335.98	340.1	335.5	150,950
December 29, 2025	343.57	338.82	338.82	344.15	337.64	104,159
December 26, 2025	342.03	344.41	344.41	346.75	340.25	108,400
December 24, 2025	342.18	345.41	345.41	347.77	342.18	63,800
December 23, 2025	343.14	342.24	342.24	344.81	341.07	149,700
December 22, 2025	343.87	342.6	342.6	347.18	341.7	132,600
December 19, 2025	337.94	343.89	343.89	344.52	336.59	742,416
December 18, 2025	345.91	339.66	339.66	349.42	339.32	219,830
December 17, 2025	343.15	344.09	344.09	347.36	341.56	235,100
December 16, 2025	346.24	343.42	343.42	349.93	340.22	244,133
December 15, 2025	345.83	346.68	346.68	348.54	340.15	366,241
December 12, 2025	360	344.38	344.38	360	343.18	255,507
December 11, 2025	353.21	356.66	356.66	360.56	349.49	343,752
December 10, 2025	332.32	352.21	352.21	352.69	332.32	403,374
December 09, 2025	323.01	331.9	331.9	332.42	323.01	256,309
December 08, 2025	328.31	325.23	325.23	330.91	324.9	357,417
December 05, 2025	325.42	328.39	328.39	331.77	323.5	237,300
December 04, 2025	325.08	325.01	325.01	328.2	323.19	165,015
December 03, 2025	319.07	325.76	325.76	327.5	316.88	583,200
December 02, 2025	322.45	317.7	317.7	325.28	317.29	289,500
December 01, 2025	315.38	320.7	320.7	323.79	310.13	264,745
November 28, 2025	319.24	318.84	318.84	319.73	314.5	93,900
November 26, 2025	316.96	318.59	318.59	321.27	316.39	172,200
November 25, 2025	309.05	317.49	317.49	322.07	309.05	288,500
November 24, 2025	302.66	304.74	304.74	309.77	301.84	284,136

Lithia Motors, Inc. (LAD) NYSE