Dark

LAD
Lithia Motors, Inc.
stock NYSE

At Close

Apr 2, 2026 3:59:57 PM EDT

251.93USD+0.443%(+1.11)221,749

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 8:14:30 AM EDT

247.00USD-1.523%(-3.82)300

After-hours

Apr 2, 2026 4:00:30 PM EDT

251.82USD-0.044%(-0.11)879

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	250.8200	255.0625	247.2500	251.8200	+0.399%	221,749	0.000%
2026-04-01	250.1900	253.3999	248.1800	250.8200	+0.440%	332,367	+0.399%
2026-03-31	250.2200	254.1800	246.3750	249.7200	+1.558%	319,318	+0.841%
2026-03-30	251.4200	251.4200	242.8700	245.8900	-1.821%	379,697	+2.412%
2026-03-27	255.8200	255.8200	248.9200	250.4500	-2.488%	261,858	+0.547%
2026-03-26	252.7000	257.4200	251.1300	256.8400	+1.039%	314,141	-1.955%
2026-03-25	255.0800	257.8190	249.4400	254.2000	+0.893%	238,512	-0.936%
2026-03-24	249.8400	258.7500	248.2900	251.9500	-0.249%	287,007	-0.052%
2026-03-23	249.8800	254.7800	246.4700	252.5800	+3.942%	411,707	-0.301%
2026-03-20	246.7600	248.7300	242.4700	243.0000	-2.138%	578,302	+3.630%
2026-03-19	247.5100	251.0850	239.7800	248.3100	-0.632%	553,220	+1.414%
2026-03-18	249.5000	254.8000	249.0100	249.8900	-0.430%	367,092	+0.772%
2026-03-17	256.8800	258.2350	250.9700	250.9700	-0.586%	268,982	+0.339%
2026-03-16	257.8100	259.0100	250.9950	252.4500	-0.883%	326,416	-0.250%
2026-03-13	257.0400	259.2900	253.8200	254.7000	-0.449%	394,058	-1.131%
2026-03-12	259.3300	261.7700	254.8900	255.8500	-3.021%	460,670	-1.575%
2026-03-11	261.9200	264.9850	256.5201	263.8200	+0.764%	295,796	-4.549%
2026-03-10	265.4400	267.5600	258.0575	261.8200	-1.375%	305,155	-3.819%
2026-03-09	254.4700	266.2000	251.0000	265.4700	+2.241%	485,160	-5.142%
2026-03-06	261.9900	267.1300	256.9800	259.6500	-2.789%	478,107	-3.016%
2026-03-05	269.2700	275.5900	265.4350	267.1000	-2.272%	239,460	-5.721%
2026-03-04	274.3600	275.9050	269.2200	273.3100	+0.496%	152,442	-7.863%
2026-03-03	266.2700	273.0700	263.0000	271.9600	-0.509%	326,370	-7.406%
2026-03-02	273.9800	277.6300	270.0001	273.3500	-2.228%	379,195	-7.876%
2026-02-27	275.1400	281.5900	274.0000	279.5800	-0.668%	338,118	-9.929%
2026-02-26	281.5300	285.9300	279.8900	281.4600	+0.694%	199,864	-10.531%
2026-02-25	282.9800	284.7100	277.0800	279.5200	-1.404%	329,641	-9.910%
2026-02-24	285.3900	290.6700	282.0750	283.5000	-0.516%	434,473	-11.175%
2026-02-23	296.1600	297.9000	282.5050	284.9700	-2.956%	396,528	-11.633%
2026-02-20	294.4000	303.1200	292.5750	293.6500	-1.228%	345,384	-14.245%
2026-02-19	301.0300	303.3525	293.6200	297.3000	-2.569%	419,430	-15.298%
2026-02-18	300.5300	307.8200	297.6101	305.1400	+1.362%	286,326	-17.474%
2026-02-17	297.3000	302.6500	292.4100	301.0400	-0.093%	392,453	-16.350%
2026-02-13	307.0300	308.5000	298.8300	301.3200	-1.048%	349,117	-16.428%
2026-02-12	320.8000	321.6100	297.8900	304.5100	-4.962%	556,031	-17.303%
2026-02-11	317.0000	334.8600	315.0100	320.4100	-1.880%	753,552	-21.407%
2026-02-10	331.3800	337.4000	322.0000	326.5500	-1.359%	732,133	-22.885%
2026-02-09	340.0000	344.1700	330.4800	331.0500	-3.832%	281,936	-23.933%
2026-02-06	333.1300	347.3400	330.7000	344.2400	+3.631%	257,561	-26.848%
2026-02-05	337.3000	342.6600	330.5800	332.1800	-2.254%	240,921	-24.192%
2026-02-04	332.9400	341.4700	331.4850	339.8400	+3.163%	234,469	-25.900%
2026-02-03	328.2500	339.1700	327.5686	329.4200	+0.537%	200,519	-23.557%
2026-02-02	321.2800	327.8200	321.0700	327.6600	+1.305%	270,580	-23.146%
2026-01-30	325.1400	331.0000	320.7800	323.4400	-1.110%	415,531	-22.143%
2026-01-29	324.6000	327.4900	319.8700	327.0700	-0.698%	295,786	-23.007%
2026-01-28	328.2100	331.1050	324.4750	329.3700	+0.672%	270,364	-23.545%
2026-01-27	324.1900	328.8800	321.8250	327.1700	+1.417%	187,531	-23.031%
2026-01-26	322.4400	325.6250	320.0000	322.6000	+0.031%	172,431	-21.940%
2026-01-23	331.5500	334.2900	319.8950	322.5000	-3.714%	213,725	-21.916%
2026-01-22	341.0000	344.4206	332.3000	334.9400	-0.661%	211,443	-24.816%
2026-01-21	329.3800	339.7600	329.3800	337.1700	+3.277%	208,205	-25.314%
2026-01-20	325.1600	329.4800	322.8700	326.4700	-1.680%	207,450	-22.866%
2026-01-16	332.5000	337.6900	330.0000	332.0500	-0.099%	169,174	-24.162%
2026-01-15	332.5500	334.3300	326.9850	332.3800	-0.186%	166,575	-24.237%
2026-01-14	338.5000	341.1150	329.3100	333.0000	-1.857%	185,613	-24.378%
2026-01-13	331.2800	339.6600	328.3594	339.3000	+2.455%	219,893	-25.782%
2026-01-12	333.9100	338.0300	329.5200	331.1700	-1.558%	224,195	-23.961%
2026-01-09	332.5600	338.0100	328.1355	336.4100	+1.142%	250,068	-25.145%
2026-01-08	325.0000	335.7200	325.0000	332.6100	+1.644%	222,876	-24.290%
2026-01-07	327.2600	329.4700	322.4800	327.2300	+0.098%	228,297	-23.045%
2026-01-06	325.1000	329.0800	324.1900	326.9100	-0.542%	273,288	-22.970%
2026-01-05	330.5200	332.9200	322.7000	328.6900	-1.083%	349,488	-23.387%
2026-01-02	334.0800	334.0800	328.2950	332.2900	-0.012%	206,050	-24.217%
2025-12-31	335.7700	336.8750	331.1500	332.3300	-1.086%	167,045	-24.226%
2025-12-30	338.3700	340.0950	335.5000	335.9800	-0.838%	151,379	-25.049%
2025-12-29	343.5700	345.1975	337.6350	338.8200	-1.623%	134,674	-25.677%
2025-12-26	342.0300	346.7500	340.2500	344.4100	-0.290%	108,363	-26.884%
2025-12-24	342.1800	347.7700	342.1800	345.4100	+0.926%	63,760	-27.095%
2025-12-23	343.1400	344.8050	341.0700	342.2400	-0.105%	149,676	-26.420%
2025-12-22	343.8700	347.1799	341.7000	342.6000	-0.375%	132,575	-26.497%
2025-12-19	337.9400	344.5200	336.5900	343.8900	+1.245%	742,416	-26.773%
2025-12-18	345.9100	349.4200	339.3200	339.6600	-1.287%	219,830	-25.861%
2025-12-17	343.1500	347.3600	341.5600	344.0900	+0.195%	235,072	-26.816%
2025-12-16	346.2400	349.9300	340.2200	343.4200	-0.940%	244,133	-26.673%
2025-12-15	345.8300	348.5400	340.1450	346.6800	+0.668%	366,241	-27.362%
2025-12-12	360.0000	360.0000	343.1800	344.3800	-3.443%	255,507	-26.877%
2025-12-11	353.2100	360.5550	349.4900	356.6600	+1.263%	343,752	-29.395%
2025-12-10	332.3200	352.6900	332.3200	352.2100	+6.119%	403,374	-28.503%
2025-12-09	323.0100	332.4200	323.0100	331.9000	+2.051%	256,309	-24.128%
2025-12-08	328.3100	330.9100	324.9000	325.2300	-0.962%	357,417	-22.572%
2025-12-05	325.4200	331.7700	323.5000	328.3900	+1.040%	237,299	-23.317%
2025-12-04	325.0800	328.2000	323.0300	325.0100	-0.230%	229,243	-22.519%
2025-12-03	319.0700	327.5000	316.8766	325.7600	+2.537%	586,891	-22.698%
2025-12-02	322.4500	325.2800	317.2900	317.7000	-0.935%	289,488	-20.737%
2025-12-01	315.3800	323.7900	310.1300	320.7000	+0.583%	264,745	-21.478%
2025-11-28	319.2400	319.7250	314.5000	318.8400	+0.078%	93,850	-21.020%
2025-11-26	316.9600	321.2700	316.3901	318.5900	+0.346%	172,163	-20.958%
2025-11-25	309.0500	322.0700	309.0500	317.4900	+4.184%	288,481	-20.684%
2025-11-24	302.6600	309.7700	301.8400	304.7400	+0.750%	284,136	-17.366%
2025-11-21	289.5900	305.2900	286.9600	302.4700	+5.214%	284,753	-16.745%
2025-11-20	297.3500	298.7100	285.6600	287.4800	-2.254%	348,115	-12.404%
2025-11-19	293.8900	297.8598	292.0300	294.1100	+0.037%	293,986	-14.379%
2025-11-18	283.9700	294.5700	283.9700	294.0000	+3.067%	333,126	-14.347%
2025-11-17	292.5000	295.9650	285.2500	285.2500	-2.970%	448,831	-11.720%
2025-11-14	297.4500	299.4700	292.6800	293.9800	-1.800%	370,806	-14.341%
2025-11-13	297.3500	303.9037	296.7250	299.3700	-0.180%	369,624	-15.883%
2025-11-12	296.8000	303.9000	294.9600	299.9100	+2.128%	317,141	-16.035%
2025-11-11	295.1300	300.1000	292.7900	293.6600	-0.207%	186,360	-14.248%
2025-11-10	296.2300	297.2700	291.7300	294.2700	+0.341%	194,371	-14.426%
2025-11-07	290.3800	297.2700	289.3100	293.2700	+0.978%	210,737	-14.134%
2025-11-06	293.6950	297.2700	289.0000	290.4300	-2.596%	317,046	-13.294%
2025-11-05	298.4800	303.9791	295.6200	298.1700	+0.101%	263,488	-15.545%
2025-11-04	304.1500	306.0800	297.6300	297.8700	-3.352%	332,595	-15.460%
2025-11-03	311.2300	314.6000	301.5600	308.2000	-1.872%	363,960	-18.293%
2025-10-31	313.7000	317.2050	312.2400	314.0800	-0.143%	303,277	-19.823%
2025-10-30	318.7800	324.5200	312.3300	314.5300	-2.299%	388,630	-19.938%
2025-10-29	315.8800	326.7200	314.7400	321.9300	+1.121%	309,521	-21.778%
2025-10-28	320.7800	324.2880	316.7700	318.3600	-1.057%	424,156	-20.901%
2025-10-27	334.2100	341.2900	320.6750	321.7600	-2.967%	555,501	-21.737%
2025-10-24	327.0800	337.9000	327.0800	331.6000	+2.112%	406,570	-24.059%
2025-10-23	306.5700	331.1700	300.0001	324.7400	+5.315%	657,398	-22.455%
2025-10-22	316.3000	320.2900	298.0000	308.3500	-1.129%	777,361	-18.333%
2025-10-21	309.1800	318.4850	309.1800	311.8700	+0.857%	271,522	-19.255%
2025-10-20	312.9800	316.4400	309.2200	309.2200	-0.786%	263,786	-18.563%
2025-10-17	309.3500	311.9100	306.1000	311.6700	+1.926%	298,369	-19.203%
2025-10-16	308.2300	308.2300	302.1901	305.7800	-0.453%	147,192	-17.647%
2025-10-15	308.2400	316.8299	306.5050	307.1700	-1.444%	282,554	-18.019%
2025-10-14	302.8100	314.5350	300.5600	311.6700	+3.001%	307,832	-19.203%
2025-10-13	300.9900	306.3700	300.1845	302.5900	+1.493%	199,700	-16.778%
2025-10-10	304.2500	308.2500	297.8500	298.1400	-2.028%	222,401	-15.536%
2025-10-09	302.0000	306.0100	299.0000	304.3100	+0.935%	313,349	-17.249%
2025-10-08	306.3300	306.3300	301.2000	301.4900	-0.888%	198,155	-16.475%
2025-10-07	313.3100	313.3100	303.9200	304.1900	-3.022%	191,761	-17.216%
2025-10-06	321.6000	321.7400	306.2500	313.6700	-2.271%	399,192	-19.718%
2025-10-03	323.0700	324.3400	317.2300	320.9600	+0.034%	174,900	-21.542%
2025-10-02	323.0800	324.7600	317.6800	320.8500	-0.831%	211,192	-21.515%
2025-10-01	316.2700	324.0200	315.0000	323.5400	+2.386%	233,178	-22.167%
2025-09-30	320.1100	322.9200	314.0900	316.0000	-1.708%	312,597	-20.310%
2025-09-29	322.4300	324.7700	314.3700	321.4900	+0.803%	352,557	-21.671%
2025-09-26	317.6800	322.7800	317.0800	318.9300	+0.742%	274,292	-21.042%
2025-09-25	323.7800	323.7800	310.9800	316.5800	-5.617%	489,149	-20.456%
2025-09-24	334.5200	339.6226	333.2500	335.4200	+0.362%	289,759	-24.924%
2025-09-23	333.3300	341.6500	332.3700	334.2100	+0.378%	269,461	-24.652%
2025-09-22	330.4000	335.5200	328.8600	332.9500	+0.156%	264,939	-24.367%
2025-09-19	337.5900	339.9350	330.3850	332.4300	-1.453%	365,100	-24.249%
2025-09-18	336.6500	341.7450	333.8550	337.3300	+1.273%	199,228	-25.349%
2025-09-17	333.7500	342.3100	330.9100	333.0900	+0.301%	258,825	-24.399%
2025-09-16	331.4600	333.8700	327.3000	332.0900	+0.542%	188,377	-24.171%
2025-09-15	336.1300	336.3700	330.1500	330.3000	-1.126%	166,189	-23.760%
2025-09-12	343.7400	343.7400	333.2101	334.0600	-2.887%	234,700	-24.618%
2025-09-11	337.3900	345.2400	337.3900	343.9900	+2.053%	413,646	-26.794%
2025-09-10	340.9100	345.5000	335.5600	337.0700	-2.259%	266,979	-25.291%
2025-09-09	339.1300	345.5450	337.6450	344.8600	+1.558%	279,891	-26.979%
2025-09-08	340.6700	343.6150	336.7400	339.5700	-0.440%	355,902	-25.842%
2025-09-05	342.0800	347.8800	339.2300	341.0700	+0.288%	187,046	-26.168%
2025-09-04	332.5500	340.3400	330.9000	340.0900	+2.511%	174,838	-25.955%
2025-09-03	330.4000	335.5500	330.0000	331.7600	-0.274%	237,454	-24.096%
2025-09-02	331.2100	336.1200	330.5850	332.6700	-1.191%	319,585	-24.303%
2025-08-29	340.9600	343.3300	335.5350	336.6800	-0.541%	353,439	-25.205%
2025-08-28	341.2000	341.3700	336.8400	338.5100	-0.432%	318,262	-25.609%
2025-08-27	330.6600	341.0000	330.6600	339.9800	+2.713%	476,210	-25.931%
2025-08-26	329.5300	334.4900	327.3990	331.0000	+2.322%	351,362	-23.921%
2025-08-25	325.0300	328.2500	322.5200	323.4900	-0.992%	221,926	-22.155%
2025-08-22	311.8900	328.5300	310.8100	326.7300	+6.036%	318,768	-22.927%
2025-08-21	302.5000	310.7600	302.5000	308.1300	+0.466%	350,139	-18.275%
2025-08-20	305.2000	310.5000	303.4600	306.7000	-0.399%	277,514	-17.894%
2025-08-19	305.5300	309.1400	304.2067	307.9300	+1.103%	273,077	-18.222%
2025-08-18	302.2500	306.0400	300.0000	304.5700	+1.226%	244,565	-17.319%
2025-08-15	310.9700	310.9700	300.1800	300.8800	-2.343%	321,205	-16.306%
2025-08-14	310.0800	310.7600	306.2000	308.1000	-2.215%	307,984	-18.267%
2025-08-13	301.3600	315.1600	301.3600	315.0800	+4.744%	413,104	-20.077%
2025-08-12	297.5700	301.8200	293.2550	300.8100	+2.792%	335,914	-16.286%
2025-08-11	291.1700	295.5900	291.1700	292.6400	+0.229%	219,627	-13.949%
2025-08-08	293.8000	295.2900	291.4000	291.9700	-0.290%	253,263	-13.751%
2025-08-07	300.4800	300.8150	291.0000	292.8200	-1.381%	245,694	-14.002%
2025-08-06	298.2400	300.5900	296.0150	296.9200	-0.292%	212,870	-15.189%
2025-08-05	288.0600	299.5000	288.0600	297.7900	+4.682%	451,748	-15.437%
2025-08-04	289.0800	290.0750	283.5400	284.4700	-1.088%	397,993	-11.477%
2025-08-01	286.2800	292.5700	284.8300	287.6000	-0.139%	523,248	-12.441%
2025-07-31	285.0000	296.4900	285.0000	288.0000	+0.682%	399,235	-12.563%
2025-07-30	289.7700	295.2800	286.0300	286.0500	-1.284%	653,080	-11.966%
2025-07-29	301.1300	306.8300	287.0000	289.7700	-5.634%	969,783	-13.097%
2025-07-28	312.9800	313.6500	306.1500	307.0700	-1.876%	385,698	-17.993%
2025-07-25	313.1800	314.2550	307.1500	312.9400	+1.020%	175,591	-19.531%
2025-07-24	315.1400	315.8000	309.0200	309.7800	-3.006%	350,996	-18.710%
2025-07-23	315.4500	322.1300	314.0850	319.3800	+1.565%	198,510	-21.153%
2025-07-22	312.9300	315.6800	309.8400	314.4600	+1.393%	353,646	-19.920%
2025-07-21	309.8200	314.5900	306.7400	310.1400	+0.777%	433,833	-18.804%
2025-07-18	311.1100	312.9250	303.0000	307.7500	+0.029%	358,742	-18.174%
2025-07-17	330.1600	331.1300	305.0000	307.6600	-7.116%	629,109	-18.150%
2025-07-16	335.0700	336.7350	328.1800	331.2300	-0.603%	407,212	-23.974%
2025-07-15	354.9000	359.0000	332.0100	333.2400	-5.356%	364,400	-24.433%
2025-07-14	350.5100	352.9900	349.0800	352.1000	+0.454%	131,026	-28.481%
2025-07-11	355.1000	355.1000	349.3700	350.5100	-1.708%	157,979	-28.156%
2025-07-10	350.9900	358.8000	350.0000	356.6000	+1.860%	154,453	-29.383%
2025-07-09	348.1400	351.9200	346.2000	350.0900	+1.299%	195,494	-28.070%
2025-07-08	348.2400	350.5650	345.0700	345.6000	-0.179%	213,716	-27.135%
2025-07-07	348.7500	353.0000	344.5150	346.2200	-1.893%	194,143	-27.266%
2025-07-03	351.7900	356.6102	350.8900	352.9000	+0.287%	81,265	-28.643%
2025-07-02	345.0000	353.0800	342.3300	351.8900	+2.383%	272,777	-28.438%
2025-07-01	337.1300	348.1400	331.1867	343.7000	+1.741%	241,727	-26.733%
2025-06-30	331.1000	338.0950	329.3150	337.8200	+0.650%	245,442	-25.457%
2025-06-27	331.8500	336.5400	328.5200	335.6400	+1.780%	330,478	-24.973%
2025-06-26	331.6900	334.4300	324.5850	329.7700	-0.483%	167,442	-23.638%
2025-06-25	339.1500	339.1500	331.3700	331.3700	-2.352%	175,653	-24.006%
2025-06-24	336.9800	343.1524	335.7600	339.3500	+1.078%	200,494	-25.793%
2025-06-23	329.3800	337.2700	325.9701	335.7300	+1.066%	180,093	-24.993%
2025-06-20	330.9400	332.7600	328.1400	332.1900	+1.600%	335,894	-24.194%
2025-06-18	326.4200	329.8300	324.5100	326.9600	-0.058%	208,442	-22.981%
2025-06-17	330.2700	331.7200	325.0000	327.1500	-1.401%	167,422	-23.026%
2025-06-16	329.6200	332.8100	326.1200	331.8000	+2.436%	143,241	-24.105%
2025-06-13	323.8000	328.6000	321.2600	323.9100	-1.559%	187,732	-22.256%
2025-06-12	333.2800	335.8595	327.7400	329.0400	-2.333%	220,274	-23.468%
2025-06-11	337.2700	339.5600	334.1000	336.9000	+0.045%	278,918	-25.254%
2025-06-10	327.1200	338.4500	322.7800	336.7500	+4.077%	288,518	-25.220%
2025-06-09	322.5200	325.8200	321.6750	323.5600	+0.750%	298,082	-22.172%
2025-06-06	322.0800	322.0800	317.7801	321.1500	+1.194%	194,805	-21.588%
2025-06-05	316.0000	319.6300	313.2750	317.3600	+0.316%	243,767	-20.652%
2025-06-04	318.7800	318.8350	312.9650	316.3600	-1.162%	213,561	-20.401%
2025-06-03	313.1600	320.1700	311.7050	320.0800	+2.018%	204,087	-21.326%
2025-06-02	314.1900	318.2050	306.3900	313.7500	-0.997%	233,511	-19.739%
2025-05-30	312.8300	318.3500	311.9100	316.9100	+0.846%	347,935	-20.539%
2025-05-29	315.1200	317.2150	310.8525	314.2500	+0.121%	249,648	-19.866%
2025-05-28	317.7900	318.5900	313.6500	313.8700	-0.636%	254,985	-19.769%
2025-05-27	315.3600	316.8600	311.0000	315.8800	+1.422%	211,466	-20.280%
2025-05-23	303.0800	311.9200	301.5400	311.4500	+1.258%	239,428	-19.146%
2025-05-22	305.5900	310.2200	304.0700	307.5800	+0.628%	344,515	-18.129%
2025-05-21	315.8300	315.8300	305.2500	305.6600	-4.167%	361,647	-17.614%
2025-05-20	320.1700	323.7950	317.2400	318.9500	-0.975%	272,323	-21.047%
2025-05-19	319.0800	323.7800	319.0800	322.0900	-0.460%	328,245	-21.817%
2025-05-16	320.1800	324.4700	317.8400	323.5800	+0.986%	167,340	-22.177%
2025-05-15	321.2000	323.4900	319.0000	320.4200	-0.833%	259,894	-21.409%
2025-05-14	323.5500	326.9600	317.5989	323.1100	-0.756%	237,568	-22.064%
2025-05-13	324.8500	329.2400	321.9986	325.5700	+1.175%	221,491	-22.653%
2025-05-12	320.6000	329.2600	318.0100	321.7900	+5.281%	285,479	-21.744%
2025-05-09	305.3000	308.7361	302.0050	305.6500	+0.626%	191,036	-17.612%
2025-05-08	300.9000	305.7300	298.3050	303.7500	+2.639%	308,493	-17.096%
2025-05-07	299.9300	302.0900	293.6800	295.9400	-0.384%	198,376	-14.908%
2025-05-06	295.9100	299.3200	293.5800	297.0800	-0.456%	146,843	-15.235%
2025-05-05	294.9100	300.0000	292.9700	298.4400	+0.654%	187,596	-15.621%
2025-05-02	295.6500	299.9000	293.5668	296.5000	+0.929%	320,521	-15.069%
2025-05-01	296.5900	299.2700	291.6400	293.7700	+0.345%	276,670	-14.280%
2025-04-30	288.2200	293.1700	280.9500	292.7600	+0.123%	489,593	-13.984%
2025-04-29	287.7500	294.0100	283.8750	292.4000	+0.547%	602,332	-13.878%
2025-04-28	293.6800	296.4800	288.5300	290.8100	-0.703%	568,819	-13.407%
2025-04-25	292.2200	298.3100	288.1600	292.8700	+0.240%	508,177	-14.016%
2025-04-24	278.6800	293.6400	278.6800	292.1700	+4.988%	480,461	-13.810%
2025-04-23	286.5800	302.1850	277.1850	278.2900	-5.808%	763,975	-9.512%
2025-04-22	288.6300	297.5700	288.0000	295.4500	+4.098%	348,380	-14.767%
2025-04-21	285.5200	286.0000	278.6000	283.8200	-1.639%	282,481	-11.275%
2025-04-17	286.8800	293.0000	284.3100	288.5500	+1.907%	255,861	-12.729%
2025-04-16	283.7300	288.5800	278.3100	283.1500	-2.657%	221,187	-11.065%
2025-04-15	291.8200	293.9450	284.8800	290.8800	-0.034%	179,007	-13.428%
2025-04-14	294.4400	301.6200	282.7000	290.9800	-0.202%	501,515	-13.458%
2025-04-11	289.5000	298.3700	285.9400	291.5700	-0.321%	514,559	-13.633%
2025-04-10	292.9900	295.0900	278.7450	292.5100	-3.700%	420,379	-13.911%
2025-04-09	269.4300	312.2740	267.0901	303.7500	+11.697%	617,425	-17.096%
2025-04-08	289.3200	293.0000	266.9050	271.9400	-2.771%	399,168	-7.399%
2025-04-07	271.3500	292.5500	264.0000	279.6900	-0.840%	459,069	-9.965%
2025-04-04	269.3000	287.9750	262.1000	282.0600	-0.092%	583,801	-10.721%
2025-04-03	288.9100	290.9650	278.0000	282.3200	-7.775%	451,047	-10.803%
2025-04-02	291.9900	306.8075	291.9900	306.1200	+3.130%	208,185	-17.738%
2025-04-01	292.5600	297.1700	290.0321	296.8300	+1.121%	379,742	-15.164%
2025-03-31	284.6200	294.4850	280.6950	293.5400	+1.263%	470,581	-14.213%
2025-03-28	293.2200	293.5100	286.5750	289.8800	-1.991%	313,905	-13.130%
2025-03-27	304.5200	304.5200	292.0000	295.7700	-3.774%	441,401	-14.860%
2025-03-26	320.5100	320.5100	303.8900	307.3700	-3.760%	264,982	-18.073%
2025-03-25	318.9200	320.1000	313.6250	319.3800	-0.181%	284,253	-21.153%
2025-03-24	312.0000	321.2600	309.6100	319.9600	+4.490%	316,961	-21.296%
2025-03-21	299.4700	306.6700	297.5900	306.2100	+0.390%	286,885	-17.762%
2025-03-20	304.1200	309.5900	304.1200	305.0200	-0.554%	141,252	-17.441%
2025-03-19	299.2500	308.7850	295.4000	306.7200	+2.861%	261,939	-17.899%
2025-03-18	301.5200	302.7950	294.4850	298.1900	-1.529%	210,735	-15.550%
2025-03-17	296.0000	304.9300	296.0000	302.8200	+2.474%	265,410	-16.842%
2025-03-14	287.6700	296.1100	285.0800	295.5100	+3.474%	514,146	-14.785%
2025-03-13	297.1400	301.4060	282.5600	285.5900	-4.357%	395,511	-11.825%
2025-03-12	295.1600	301.5650	294.1650	298.6000	+2.313%	420,248	-15.666%
2025-03-11	291.9400	295.7200	284.2900	291.8500	-0.606%	495,166	-13.716%
2025-03-10	302.5000	302.5000	289.7600	293.6300	-3.715%	357,719	-14.239%
2025-03-07	310.7900	314.3500	297.5900	304.9600	-2.319%	280,172	-17.425%
2025-03-06	312.9700	319.8000	312.0800	312.2000	-1.496%	297,334	-19.340%
2025-03-05	317.8400	318.3950	310.1100	316.9400	-0.365%	728,705	-20.546%
2025-03-04	324.5400	324.5400	310.5500	318.1000	-2.213%	528,320	-20.836%
2025-03-03	345.1900	347.5700	323.6950	325.3000	-5.557%	388,144	-22.588%
2025-02-28	343.8400	346.7700	340.4200	344.4400	-0.020%	371,628	-26.890%
2025-02-27	345.0500	346.9900	342.5200	344.5100	-0.214%	243,321	-26.905%
2025-02-26	346.5600	349.4900	343.6600	345.2500	-0.266%	176,184	-27.062%
2025-02-25	350.6900	354.4500	345.3250	346.1700	-0.529%	231,161	-27.255%
2025-02-24	353.8100	355.9700	345.7500	348.0100	-0.608%	195,205	-27.640%
2025-02-21	363.7800	363.7800	349.3900	350.1400	-2.928%	292,274	-28.080%
2025-02-20	362.9900	365.4850	358.3400	360.7000	-0.972%	224,842	-30.186%
2025-02-19	372.7800	373.8700	363.9600	364.2400	-2.807%	302,776	-30.864%
2025-02-18	378.9600	378.9600	373.0000	374.7600	-1.280%	285,326	-32.805%
2025-02-14	388.3600	388.3600	378.9700	379.6200	-1.318%	314,569	-33.665%
2025-02-13	385.4400	389.6150	381.2500	384.6900	-0.264%	474,777	-34.539%
2025-02-12	400.0000	405.1400	382.1600	385.7100	+4.616%	720,052	-34.713%
2025-02-11	367.5700	372.2650	365.1200	368.6900	-0.211%	574,173	-31.699%
2025-02-10	376.6500	377.1700	368.4600	369.4700	-1.372%	230,280	-31.843%
2025-02-07	381.0600	381.0600	373.5700	374.6100	-1.906%	252,772	-32.778%
2025-02-06	386.8400	386.9000	379.9300	381.8900	-0.347%	175,890	-34.060%
2025-02-05	372.9800	384.7100	371.6800	383.2200	+3.472%	278,483	-34.288%
2025-02-04	365.1300	371.9900	365.1300	370.3600	+1.067%	272,578	-32.007%
2025-02-03	364.4700	371.6950	362.0900	366.4500	-2.566%	302,694	-31.281%
2025-01-31	379.8000	383.6300	375.4650	376.1000	-1.403%	243,464	-33.044%
2025-01-30	376.5000	384.5000	376.5000	381.4500	+2.595%	282,234	-33.983%
2025-01-29	366.6600	374.6000	363.4100	371.8000	+1.066%	350,380	-32.270%
2025-01-28	355.5600	368.5590	354.1200	367.8800	+3.398%	368,491	-31.548%
2025-01-27	346.6600	359.4800	343.8400	355.7900	+2.922%	771,457	-29.222%
2025-01-24	348.6700	349.5000	340.3950	345.6900	-0.449%	701,560	-27.154%
2025-01-23	344.7900	347.2500	342.1400	347.2500	+0.512%	1,524,034	-27.482%
2025-01-22	350.9600	352.0700	344.5000	345.4800	-2.365%	414,881	-27.110%
2025-01-21	353.7900	354.6550	343.2200	353.8500	+0.426%	840,752	-28.834%
2025-01-17	358.1400	358.1400	350.9400	352.3500	-1.603%	300,187	-28.531%
2025-01-16	360.6200	363.5033	353.9600	358.0900	-1.306%	503,008	-29.677%
2025-01-15	365.7300	367.4200	361.7200	362.8300	+2.073%	182,844	-30.596%
2025-01-14	353.2600	356.9300	351.8200	355.4600	+1.630%	192,247	-29.157%
2025-01-13	336.5000	350.1500	335.9500	349.7600	+2.329%	277,021	-28.002%
2025-01-10	342.1400	345.8600	339.0000	341.8000	-2.077%	248,455	-26.325%
2025-01-08	342.5700	349.5500	339.7300	349.0500	+1.224%	267,223	-27.856%
2025-01-07	346.7200	350.1400	339.0000	344.8300	-0.046%	428,843	-26.973%
2025-01-06	350.5300	353.7100	342.0000	344.9900	-0.851%	304,567	-27.007%
2025-01-03	346.7100	349.6750	344.4600	347.9500	-0.224%	201,312	-27.628%
2025-01-02	355.0000	360.6600	348.5100	348.7300	-2.434%	184,022	-27.789%
2024-12-31	358.4300	360.5350	355.0000	357.4300	+0.101%	166,842	-29.547%
2024-12-30	359.3100	359.3950	354.0200	357.0700	-1.083%	169,280	-29.476%
2024-12-27	364.5000	364.9400	358.2200	360.9800	-1.442%	108,528	-30.240%
2024-12-26	362.6900	368.0800	360.8600	366.2600	+0.607%	85,694	-31.246%
2024-12-24	361.7800	364.6750	359.5800	364.0500	+1.066%	42,324	-30.828%
2024-12-23	360.6500	360.6500	354.2700	360.2100	+0.064%	191,712	-30.091%
2024-12-20	357.2800	366.2200	354.7800	359.9800	-0.086%	471,303	-30.046%
2024-12-19	364.6500	373.2200	355.0000	360.2900	+0.922%	345,123	-30.106%
2024-12-18	373.0200	375.5300	357.0000	357.0000	-3.714%	579,346	-29.462%
2024-12-17	379.4600	379.8500	370.4300	370.7700	-2.677%	393,225	-32.082%
2024-12-16	380.2100	382.8200	377.2000	380.9700	+0.105%	189,033	-33.900%
2024-12-13	382.2400	382.8300	375.4750	380.5700	+0.071%	264,333	-33.831%
2024-12-12	382.0700	385.9300	379.6710	380.3000	-0.084%	173,169	-33.784%
2024-12-11	379.8700	385.4850	378.9300	380.6200	+1.089%	239,970	-33.840%
2024-12-10	376.1600	380.6850	374.0000	376.5200	-0.093%	193,393	-33.119%
2024-12-09	378.7000	383.2725	376.5600	376.8700	-0.294%	181,384	-33.181%
2024-12-06	381.0900	384.0800	375.3200	377.9800	+0.289%	149,688	-33.377%
2024-12-05	381.7700	384.4800	376.8700	376.8900	-1.454%	144,334	-33.185%
2024-12-04	381.8800	388.3638	379.0000	382.4500	-0.489%	261,716	-34.156%
2024-12-03	386.5500	388.2000	383.3600	384.3300	-0.767%	395,358	-34.478%
2024-12-02	384.6000	390.8900	384.0900	387.3000	+0.103%	405,647	-34.981%
2024-11-29	387.5200	391.3700	386.5000	386.9000	+0.192%	80,866	-34.913%
2024-11-27	392.7200	397.5800	386.1200	386.1600	-1.235%	144,935	-34.789%
2024-11-26	390.3900	392.9050	382.9500	390.9900	-0.832%	218,091	-35.594%
2024-11-25	395.4700	405.6750	393.1900	394.2700	+0.872%	821,677	-36.130%
2024-11-22	385.6600	391.1400	383.6200	390.8600	+2.186%	225,255	-35.573%
2024-11-21	373.6800	384.6900	370.6400	382.5000	+3.058%	217,372	-34.165%
2024-11-20	366.9400	373.8300	366.9400	371.1500	+0.135%	198,762	-32.151%
2024-11-19	365.9500	373.7950	365.9500	370.6500	-0.739%	220,901	-32.060%
2024-11-18	369.5600	379.3900	369.5600	373.4100	+0.633%	322,051	-32.562%
2024-11-15	374.2100	374.2250	363.5600	371.0600	-0.416%	204,196	-32.135%
2024-11-14	375.4300	382.4900	370.2800	372.6100	-0.931%	286,197	-32.417%
2024-11-13	373.6800	376.3000	369.6700	376.1100	+1.495%	460,983	-33.046%
2024-11-12	381.2800	381.2800	370.0000	370.5700	-3.243%	312,620	-32.045%
2024-11-11	375.0000	388.3600	375.0000	382.9900	+3.132%	446,544	-34.249%
2024-11-08	366.0700	372.4899	365.2000	371.3600	+0.634%	181,536	-32.190%
2024-11-07	368.0800	375.1500	364.1400	369.0200	-0.133%	250,041	-31.760%
2024-11-06	375.0800	375.0800	362.5400	369.5100	+5.373%	559,852	-31.850%
2024-11-05	342.3700	351.0200	341.7800	350.6700	+1.915%	358,813	-28.189%
2024-11-04	337.8000	346.7400	337.6600	344.0800	+1.856%	241,637	-26.814%
2024-11-01	334.7500	340.5100	332.3800	337.8100	+1.637%	266,656	-25.455%
2024-10-31	339.0000	342.6500	332.0700	332.3700	-2.218%	218,556	-24.235%
2024-10-30	340.7400	347.5950	337.4100	339.9100	-0.355%	283,885	-25.916%
2024-10-29	335.1000	341.2500	334.2350	341.1200	+0.551%	230,454	-26.178%
2024-10-28	336.0300	340.0750	332.8400	339.2500	+1.846%	242,402	-25.772%
2024-10-25	334.8300	338.7200	330.4470	333.1000	-0.662%	277,626	-24.401%
2024-10-24	336.5000	340.0200	329.4600	335.3200	+0.003%	450,717	-24.902%
2024-10-23	299.8800	341.8400	299.8800	335.3100	+10.104%	963,767	-24.899%
2024-10-22	306.7800	307.1200	301.9900	304.5400	-0.643%	244,327	-17.311%
2024-10-21	312.7700	314.2300	304.9025	306.5100	-2.348%	268,673	-17.843%
2024-10-18	314.6300	316.3900	308.9000	313.8800	-0.472%	143,414	-19.772%
2024-10-17	313.5200	316.0400	311.2800	315.3700	+0.809%	195,319	-20.151%
2024-10-16	307.3400	313.9800	304.6850	312.8400	+3.023%	146,073	-19.505%
2024-10-15	306.3100	311.0400	303.4100	303.6600	-1.569%	178,215	-17.072%
2024-10-14	304.3300	308.8800	300.5600	308.5000	+0.999%	126,957	-18.373%
2024-10-11	303.3100	309.2300	303.3100	305.4500	+0.451%	201,762	-17.558%
2024-10-10	304.5500	305.0000	301.4500	304.0800	-0.611%	218,661	-17.186%

document.getElementById("SZZHsl").onerror = function(){this.style.display='none';}; .dark-mode .jxRCQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxRCQG{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD
Lithia Motors, Inc.
stock NYSE