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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	340.91	337.07	337.07	345.5	335.56	267,000
September 09, 2025	339.13	344.86	344.86	345.55	337.65	279,900
September 08, 2025	340.67	339.57	339.57	343.62	336.74	355,902
September 05, 2025	342.08	341.07	341.07	347.88	339.48	156,863
September 04, 2025	332.55	340.09	340.09	340.34	330.9	174,838
September 03, 2025	330.4	331.76	331.76	335.55	330	237,500
September 02, 2025	331.21	332.67	332.67	336.12	330.59	319,600
August 29, 2025	340.96	336.68	336.68	343.33	335.54	353,439
August 28, 2025	341.2	338.51	338.51	341.37	336.84	318,300
August 27, 2025	330.66	339.98	339.98	341	330.66	476,210
August 26, 2025	329.53	331	331	334.49	327.4	351,400
August 25, 2025	325.03	323.49	323.49	328.25	322.52	221,926
August 22, 2025	311.89	326.73	326.73	328.53	310.81	318,768
August 21, 2025	302.5	308.13	308.13	310.76	302.5	350,139
August 20, 2025	305.2	306.7	306.7	310.5	303.46	277,514
August 19, 2025	305.53	307.93	307.93	309.14	304.21	273,100
August 18, 2025	302.25	304.57	304.57	306.04	300	244,565
August 15, 2025	310.97	300.88	300.88	310.97	300.18	321,205
August 14, 2025	310.08	308.1	308.1	310.76	306.2	308,000
August 13, 2025	301.36	315.08	315.08	315.16	301.36	413,104
August 12, 2025	297.57	300.81	300.81	301.82	293.26	335,914
August 11, 2025	291.17	292.64	292.64	295.59	291.17	219,627
August 08, 2025	293.8	291.97	291.97	295.29	291.4	253,300
August 07, 2025	300.48	292.82	292.27	300.82	291	245,700
August 06, 2025	298.24	296.92	296.36	300.59	296.02	212,900
August 05, 2025	288.06	297.79	297.23	299.5	288.06	451,748
August 04, 2025	289.08	284.47	283.94	290.08	283.54	398,000
August 01, 2025	286.28	287.6	287.6	292.57	284.83	523,248
July 31, 2025	285	288	288	296.49	285	399,235
July 30, 2025	289.77	286.05	286.05	295.28	286.03	653,100
July 29, 2025	301.13	289.77	289.77	306.83	287	969,800
July 28, 2025	312.98	307.07	307.07	313.65	306.15	385,700
July 25, 2025	313.18	312.94	312.94	314.26	307.15	175,600
July 24, 2025	315.14	309.78	309.78	315.8	309.02	351,000
July 23, 2025	315.45	319.38	319.38	322.13	314.08	198,510
July 22, 2025	312.93	314.46	314.46	315.68	309.84	353,646
July 21, 2025	309.82	310.14	310.14	314.59	306.74	433,833
July 18, 2025	311.11	307.75	307.75	312.93	303	358,742
July 17, 2025	330.16	307.66	307.66	331.13	305	629,109
July 16, 2025	335.07	331.23	331.23	336.74	328.18	407,212
July 15, 2025	354.9	333.24	333.24	359	332.01	364,400
July 14, 2025	350.51	352.1	352.1	352.99	349.08	131,026
July 11, 2025	355.1	350.51	350.51	355.1	349.37	158,000
July 10, 2025	350.99	356.6	356.6	358.8	350	154,500
July 09, 2025	348.14	350.09	350.09	351.92	346.2	195,500
July 08, 2025	348.24	345.6	345.6	350.57	345.07	213,716
July 07, 2025	348.75	346.22	346.22	353	344.52	194,143

Lithia Motors, Inc. (LAD) NYSE