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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	289.59	302.47	302.47	305.29	286.96	284,800
November 20, 2025	297.35	287.48	287.48	298.71	285.66	348,115
November 19, 2025	293.89	294.11	294.11	297.86	292.03	294,000
November 18, 2025	283.97	294	294	294.57	283.97	333,126
November 17, 2025	292.5	285.25	285.25	295.96	285.25	448,831
November 14, 2025	297.45	293.98	293.98	299.47	292.68	370,806
November 13, 2025	297.35	299.37	299.37	303.9	296.73	369,624
November 12, 2025	296.8	299.91	299.91	303.9	294.96	317,141
November 11, 2025	295.13	293.66	293.66	300.1	292.79	186,400
November 10, 2025	296.23	294.27	294.27	297.27	291.73	194,400
November 07, 2025	290.38	293.27	293.27	297.27	289.31	210,737
November 06, 2025	293.7	290.43	289.88	297.27	289	317,046
November 05, 2025	298.48	298.17	297.61	303.98	295.62	263,500
November 04, 2025	304.15	297.87	297.31	306.08	297.63	332,600
November 03, 2025	311.23	308.2	307.62	314.6	301.56	364,000
October 31, 2025	313.7	314.08	313.49	317.21	312.24	303,300
October 30, 2025	318.78	314.53	313.94	324.52	312.33	388,630
October 29, 2025	315.88	321.93	321.32	326.72	314.74	309,521
October 28, 2025	320.78	318.36	317.76	324.29	316.77	424,200
October 27, 2025	334.21	321.76	321.15	341.29	320.68	555,501
October 24, 2025	327.08	331.6	330.97	337.9	327.08	406,600
October 23, 2025	306.57	324.74	324.74	331.17	300	657,398
October 22, 2025	316.3	308.35	308.35	320.29	298	777,400
October 21, 2025	309.18	311.87	311.87	318.49	309.18	271,522
October 20, 2025	312.98	309.22	309.22	316.44	309.22	263,565
October 17, 2025	309.35	311.67	311.67	311.91	306.1	298,400
October 16, 2025	308.23	305.78	305.78	308.23	302.19	147,200
October 15, 2025	308.24	307.17	307.17	316.83	306.51	282,600
October 14, 2025	302.81	311.67	311.67	314.54	300.56	307,832
October 13, 2025	300.99	302.59	302.59	306.37	300.18	199,700
October 10, 2025	304.25	298.14	298.14	308.25	297.85	222,401
October 09, 2025	302	304.31	304.31	306.01	299	313,349
October 08, 2025	306.33	301.49	301.49	306.33	301.2	198,200
October 07, 2025	313.31	304.19	304.19	313.31	303.92	191,800
October 06, 2025	321.6	313.67	313.67	321.74	306.25	399,200
October 03, 2025	323.07	320.96	320.96	324.34	317.23	174,900
October 02, 2025	323.08	320.85	320.85	324.76	317.68	211,200
October 01, 2025	316.27	323.54	323.54	324.02	315	233,178
September 30, 2025	320.11	316	316	322.92	314.09	312,600
September 29, 2025	322.43	321.49	321.49	324.77	314.37	352,600
September 26, 2025	317.68	318.93	318.93	322.78	317.08	274,300
September 25, 2025	323.78	316.58	316.58	323.78	310.98	489,149
September 24, 2025	334.52	335.42	335.42	339.62	333.25	289,759
September 23, 2025	333.33	334.21	334.21	341.65	332.37	269,500
September 22, 2025	330.4	332.95	332.95	335.52	328.86	264,939
September 19, 2025	337.59	332.43	332.43	339.94	330.39	365,100
September 18, 2025	336.65	337.33	337.33	341.75	333.86	199,228
September 17, 2025	333.75	333.09	333.09	342.31	330.91	258,825
September 16, 2025	331.46	332.09	332.09	333.87	327.3	188,400
September 15, 2025	336.13	330.3	330.3	336.37	330.15	166,200
September 12, 2025	343.74	334.06	334.06	343.74	333.21	234,700
September 11, 2025	337.39	343.99	343.99	345.24	337.39	413,646

Lithia Motors, Inc. (LAD) NYSE