If you invested $1000 in Lithia Motors, Inc. (LAD) 10 years ago, it would be worth $3,609.35 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $907.69, while $1000 invested 1 year ago would be worth $894.88. This corresponds to total returns of 260.94%, -9.23%, -10.51%, respectively, with annualized returns of 13.69%, -1.92%, -10.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 289.78 | 295.57 | 295.57 | 295.72 | 282.81 | 479,672 |
| October 22, 2026 | 265.44 | 291.07 | 291.07 | 291.53 | 262.58 | 879,349 |
| October 21, 2026 | 317.95 | 269.13 | 269.13 | 323.51 | 265.72 | 1.07M |
| October 20, 2026 | 293.42 | 299.53 | 299.53 | 301.23 | 292.18 | 498,583 |
| October 19, 2026 | 293.76 | 293.17 | 293.17 | 297.42 | 291.64 | 288,227 |
| October 16, 2026 | 296 | 295.14 | 295.14 | 305.01 | 291.43 | 579,939 |
| October 15, 2026 | 291.96 | 295.31 | 295.31 | 303.27 | 291.96 | 414,755 |
| October 14, 2026 | 284.23 | 281.49 | 281.49 | 287.86 | 277.59 | 306,684 |
| October 13, 2026 | 287.81 | 286.78 | 286.78 | 291.8 | 283.47 | 234,102 |
| October 12, 2026 | 289.77 | 286.45 | 286.45 | 293.53 | 286 | 264,907 |
| October 09, 2026 | 286.88 | 290.24 | 290.24 | 293.46 | 284.06 | 244,364 |
| October 08, 2026 | 285.93 | 288.87 | 288.87 | 290.98 | 282.81 | 278,210 |
| October 07, 2026 | 285.63 | 287.37 | 287.37 | 289.08 | 282 | 262,762 |
| October 06, 2026 | 298.46 | 292.51 | 292.51 | 299.99 | 288.29 | 309,251 |
| October 05, 2026 | 304.39 | 303 | 303 | 304.96 | 292.66 | 321,298 |
| October 02, 2026 | 308.1 | 307.77 | 307.77 | 314.7 | 302.45 | 456,137 |
| October 01, 2026 | 292.17 | 306.07 | 306.07 | 308.57 | 287.57 | 402,855 |
| September 30, 2026 | 290.93 | 291.83 | 291.83 | 296.38 | 282.54 | 422,878 |
| September 29, 2026 | 303.21 | 289.26 | 289.26 | 317.24 | 288 | 344,393 |
| September 28, 2026 | 314.09 | 303.07 | 303.07 | 314.29 | 302.62 | 199,305 |
| September 25, 2026 | 310.29 | 316.42 | 316.42 | 316.88 | 306.32 | 262,634 |
| September 24, 2026 | 308.23 | 309.6 | 309.6 | 312.22 | 302.18 | 385,016 |
| September 23, 2026 | 311.83 | 307.02 | 307.02 | 312.7 | 306.62 | 297,809 |
| September 22, 2026 | 319.29 | 312.32 | 312.32 | 320.55 | 308.84 | 363,337 |
| September 21, 2026 | 318.93 | 316.15 | 316.15 | 319.99 | 314.24 | 222,013 |
| September 18, 2026 | 320 | 316.27 | 316.27 | 320.56 | 312.19 | 897,641 |
| September 17, 2026 | 342.22 | 321.68 | 321.68 | 345.01 | 320.12 | 495,350 |
| September 16, 2026 | 350 | 339.23 | 339.23 | 350.06 | 333.72 | 345,749 |
| September 15, 2026 | 359.2 | 345.91 | 345.91 | 360.24 | 344.23 | 270,153 |
| September 11, 2026 | 370.73 | 358.02 | 358.02 | 375.49 | 356.46 | 199,622 |
| September 10, 2026 | 367.17 | 366.15 | 366.15 | 367.17 | 359.57 | 183,643 |
| September 09, 2026 | 366.69 | 367.72 | 367.72 | 375.07 | 363.39 | 152,683 |
| September 08, 2026 | 383.56 | 368.7 | 368.7 | 388.44 | 368.36 | 298,464 |
| September 04, 2026 | 378.46 | 386.81 | 386.81 | 386.99 | 376.99 | 222,772 |
| September 03, 2026 | 375.39 | 378.98 | 378.98 | 381.87 | 368.12 | 215,532 |
| September 02, 2026 | 370.33 | 372.22 | 372.22 | 377.05 | 366.03 | 145,142 |
| September 01, 2026 | 366.57 | 369.61 | 369.61 | 370.84 | 363.87 | 184,532 |
| August 31, 2026 | 369.78 | 367.32 | 367.32 | 373 | 365.84 | 207,710 |
| August 28, 2026 | 375 | 370.36 | 370.36 | 378.93 | 369.87 | 146,141 |
| August 27, 2026 | 365.6 | 371.04 | 371.04 | 372.28 | 364.1 | 133,108 |
| August 26, 2026 | 372.44 | 370.15 | 370.15 | 378.02 | 369.57 | 166,058 |
| August 25, 2026 | 367.94 | 371.89 | 371.89 | 374.31 | 361.78 | 201,447 |
| August 24, 2026 | 370.01 | 368.55 | 368.55 | 375.45 | 368.32 | 141,713 |
| August 21, 2026 | 372.81 | 370.73 | 370.73 | 376.34 | 370.01 | 137,608 |
| August 20, 2026 | 367.02 | 370.67 | 370.67 | 374.17 | 366.32 | 167,725 |
| August 19, 2026 | 362.37 | 371.51 | 371.51 | 374.79 | 362.37 | 272,925 |
| August 18, 2026 | 372.41 | 356.55 | 356.55 | 376.26 | 356.51 | 228,929 |
| August 17, 2026 | 372.79 | 369.52 | 369.52 | 380.38 | 368.63 | 192,495 |
| August 14, 2026 | 380.19 | 377.55 | 377.55 | 383.64 | 374.01 | 104,096 |
| August 13, 2026 | 380.9 | 378.66 | 378.66 | 382.2 | 375.41 | 204,529 |
| August 12, 2026 | 375.31 | 378.55 | 378.55 | 380.76 | 369.91 | 154,709 |
| August 11, 2026 | 378.11 | 378.33 | 378.33 | 383.82 | 377.07 | 191,791 |
| August 10, 2026 | 371.58 | 379.84 | 379.84 | 382.28 | 371.26 | 254,907 |
| August 07, 2026 | 374.33 | 375.63 | 375.63 | 379.44 | 371.05 | 167,950 |
| August 06, 2026 | 369.61 | 375.78 | 375.78 | 379.64 | 368.5 | 263,171 |
| August 05, 2026 | 375.07 | 368.57 | 368.57 | 381.46 | 367.46 | 270,749 |
| August 04, 2026 | 375.19 | 370.99 | 370.99 | 377 | 366.59 | 366,741 |
| August 03, 2026 | 392.34 | 377.91 | 377.91 | 395.67 | 377.62 | 438,251 |
| July 31, 2026 | 399.6 | 385.42 | 385.42 | 402.02 | 384.22 | 541,311 |
| July 30, 2026 | 420.59 | 405.03 | 405.03 | 420.59 | 390.89 | 789,788 |