If you invested $1000 in Lithia Motors, Inc. (LAD) 10 years ago, it would be worth $4,880.6 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,138.61, while $1000 invested 1 year ago would be worth $1,150.59. This corresponds to total returns of 388.06%, 13.86%, 15.06%, respectively, with annualized returns of 17.17%, 2.63%, 15.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 376.94 | 427.48 | 427.48 | 439.49 | 374.47 | 1.72M |
| July 28, 2026 | 345.93 | 358.31 | 358.31 | 361.24 | 341.37 | 427,073 |
| July 27, 2026 | 344.99 | 345.48 | 345.48 | 350.26 | 342.01 | 259,810 |
| July 24, 2026 | 334.94 | 340.95 | 340.95 | 343.83 | 329.1 | 175,320 |
| July 23, 2026 | 336.05 | 334.02 | 334.02 | 337.78 | 331.03 | 274,399 |
| July 22, 2026 | 333.97 | 339.95 | 339.95 | 345 | 333.53 | 326,680 |
| July 21, 2026 | 326.59 | 330.79 | 330.79 | 331.75 | 323.48 | 223,795 |
| July 20, 2026 | 335.28 | 325.18 | 325.18 | 335.28 | 324.8 | 198,576 |
| July 17, 2026 | 336.87 | 335.28 | 335.28 | 343.46 | 332.81 | 146,252 |
| July 16, 2026 | 334.68 | 339.16 | 339.16 | 346.64 | 331.83 | 333,596 |
| July 15, 2026 | 319.03 | 331.37 | 331.37 | 334.19 | 317.74 | 351,883 |
| July 14, 2026 | 319.28 | 319.25 | 319.25 | 321.21 | 314.09 | 276,206 |
| July 13, 2026 | 317.43 | 317.96 | 317.96 | 326.46 | 315.88 | 465,885 |
| July 10, 2026 | 315 | 313.74 | 313.74 | 322.42 | 312.35 | 158,382 |
| July 09, 2026 | 304.54 | 311.98 | 311.98 | 314.68 | 303.39 | 137,949 |
| July 08, 2026 | 309.69 | 302.91 | 302.91 | 309.69 | 300.93 | 187,506 |
| July 07, 2026 | 309.32 | 311.69 | 311.69 | 313.48 | 305.37 | 182,430 |
| July 06, 2026 | 306.59 | 309.02 | 309.02 | 310.27 | 298.24 | 263,631 |
| July 02, 2026 | 295.5 | 306.23 | 306.23 | 307.56 | 289.84 | 323,063 |
| July 01, 2026 | 288.57 | 290.3 | 290.3 | 295.54 | 286.21 | 190,210 |
| June 30, 2026 | 288.83 | 290.49 | 290.49 | 291.41 | 283.36 | 276,104 |
| June 29, 2026 | 290.12 | 291.36 | 291.36 | 293.73 | 285.57 | 444,954 |
| June 26, 2026 | 294.65 | 292.1 | 292.1 | 298.59 | 289 | 542,176 |
| June 25, 2026 | 308.05 | 296.73 | 296.73 | 310 | 293.45 | 291,655 |
| June 24, 2026 | 299.08 | 305.3 | 305.3 | 306.8 | 299.08 | 272,883 |
| June 23, 2026 | 293.02 | 297.08 | 297.08 | 298.8 | 291.56 | 224,750 |
| 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 |