Dark

LAD
Lithia Motors, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:58 PM EDT

368.88USD-0.499%(-1.85)141,713

325.72Bid 419.27Ask 93.55Spread

Pre-market

Aug 21, 2026 8:55:30 AM EDT

370.67USD-0.016%(-0.06)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

370.73USD-0.062%(-0.23)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	367.9300	375.6700	367.9300	368.8800	-0.499%	141,713	0.000%
2026-08-21	372.8100	376.3400	370.0100	370.7300	+0.016%	137,609	-0.499%
2026-08-20	367.0200	374.1700	366.3150	370.6700	-0.226%	169,221	-0.483%
2026-08-19	362.3700	374.7850	362.3700	371.5100	+4.196%	272,927	-0.708%
2026-08-18	372.4100	376.2550	356.5100	356.5500	-3.510%	228,934	+3.458%
2026-08-17	372.7900	380.3800	368.6300	369.5200	-2.127%	197,007	-0.173%
2026-08-14	380.1900	383.6355	374.0100	377.5500	-0.293%	104,097	-2.296%
2026-08-13	380.9000	382.2000	375.4050	378.6600	+0.029%	204,531	-2.583%
2026-08-12	375.3100	380.7600	369.9100	378.5500	+0.058%	154,714	-2.554%
2026-08-11	378.1100	383.8200	377.0700	378.3300	-0.398%	191,793	-2.498%
2026-08-10	371.5800	382.2750	371.2600	379.8400	+1.121%	254,925	-2.885%
2026-08-07	374.3300	379.4350	371.0475	375.6300	-0.040%	167,961	-1.797%
2026-08-06	369.6100	379.6400	368.5000	375.7800	+1.956%	263,540	-1.836%
2026-08-05	375.0700	381.4600	367.4600	368.5700	-0.652%	270,751	+0.084%
2026-08-04	375.1900	376.9999	366.5850	370.9900	-1.831%	366,743	-0.569%
2026-08-03	392.3400	395.6650	377.6200	377.9100	-1.949%	438,264	-2.389%
2026-07-31	399.6000	402.0150	384.2200	385.4200	-4.842%	541,381	-4.291%
2026-07-30	420.5900	420.5900	390.8900	405.0300	-5.252%	798,957	-8.925%
2026-07-29	376.9400	439.4900	374.4700	427.4800	+19.305%	1,717,084	-13.708%
2026-07-28	345.9300	361.2350	341.3700	358.3100	+3.714%	427,077	+2.950%
2026-07-27	344.9900	350.2600	342.0100	345.4800	+1.329%	259,831	+6.773%
2026-07-24	334.9400	343.8300	329.0950	340.9500	+2.075%	175,324	+8.192%
2026-07-23	336.0500	337.7799	331.0300	334.0200	-1.744%	274,413	+10.437%
2026-07-22	333.9700	345.0000	333.5300	339.9500	+2.769%	326,682	+8.510%
2026-07-21	326.5900	331.7500	323.4800	330.7900	+1.725%	223,796	+11.515%
2026-07-20	335.2800	335.2800	324.8000	325.1800	-3.012%	198,577	+13.439%
2026-07-17	336.8700	343.4550	332.8100	335.2800	-1.144%	146,256	+10.021%
2026-07-16	334.6800	346.6400	331.8292	339.1600	+2.351%	333,596	+8.763%
2026-07-15	319.0300	334.1900	317.7400	331.3700	+3.796%	356,021	+11.320%
2026-07-14	319.2800	321.2100	314.0900	319.2500	+0.406%	276,206	+15.546%
2026-07-13	317.4300	326.4600	315.8750	317.9600	+1.345%	465,885	+16.015%
2026-07-10	315.0000	322.4150	312.3500	313.7400	+0.564%	158,383	+17.575%
2026-07-09	304.5400	314.6800	303.3900	311.9800	+2.994%	138,273	+18.238%
2026-07-08	309.6900	309.6900	300.9300	302.9100	-2.817%	187,510	+21.779%
2026-07-07	309.3200	313.4800	305.3711	311.6900	+0.864%	182,434	+18.348%
2026-07-06	306.5900	310.2650	298.2400	309.0200	+0.911%	263,639	+19.371%
2026-07-02	295.5000	307.5600	289.8400	306.2300	+5.487%	323,065	+20.458%
2026-07-01	288.5700	295.5400	286.2100	290.3000	-0.065%	190,771	+27.069%
2026-06-30	288.8300	291.4100	283.3600	290.4900	-0.299%	276,105	+26.985%
2026-06-29	290.1200	293.7300	285.5700	291.3600	-0.253%	444,954	+26.606%
2026-06-26	294.6500	298.5900	289.0000	292.1000	-1.560%	555,711	+26.286%
2026-06-25	308.0500	310.0000	293.4500	296.7300	-2.807%	292,136	+24.315%
2026-06-24	299.0800	306.7999	299.0800	305.3000	+2.767%	272,884	+20.825%
2026-06-23	293.0200	298.8000	291.5600	297.0800	+0.654%	224,750	+24.169%
2026-06-22	293.3200	300.0800	290.8500	295.1500	+0.102%	340,419	+24.981%
2026-06-18	295.3400	299.2600	292.7900	294.8500	+0.625%	691,557	+25.108%
2026-06-17	305.4800	307.3150	291.3750	293.0200	-4.709%	426,358	+25.889%
2026-06-16	308.6300	313.0000	306.8700	307.5000	-0.331%	200,566	+19.961%
2026-06-15	317.6200	319.4100	308.4600	308.5200	-1.551%	273,540	+19.564%
2026-06-12	315.0000	317.1850	309.5700	313.3800	+0.230%	302,518	+17.710%
2026-06-11	305.9700	312.9400	296.5300	312.6600	+2.569%	276,449	+17.981%
2026-06-10	301.9600	309.3450	301.9500	304.8300	+0.316%	343,929	+21.012%
2026-06-09	295.7700	304.6200	289.4500	303.8700	+4.083%	272,835	+21.394%
2026-06-08	288.0700	295.4350	285.3600	291.9500	+1.077%	230,128	+26.350%
2026-06-05	290.2400	293.7000	284.3950	288.8400	-0.606%	177,102	+27.711%
2026-06-04	292.7700	294.8050	287.2731	290.6000	-0.024%	212,242	+26.937%
2026-06-03	292.2300	296.2500	290.6700	290.6700	-1.635%	247,877	+26.907%
2026-06-02	294.1000	298.0000	291.0400	295.5000	+0.675%	249,847	+24.832%
2026-06-01	287.5100	294.0800	285.9650	293.5200	+0.904%	214,033	+25.675%
2026-05-29	295.0000	295.9950	288.5600	290.8900	-1.600%	237,940	+26.811%
2026-05-28	290.7800	296.8300	287.9300	295.6200	+1.022%	240,762	+24.782%
2026-05-27	293.2000	297.5100	290.0300	292.6300	+3.385%	288,283	+26.057%
2026-05-26	281.2300	287.2000	279.6700	283.0500	+2.339%	290,192	+30.323%
2026-05-22	274.0800	280.3399	274.0800	276.5800	+0.747%	185,201	+33.372%
2026-05-21	268.4000	275.7900	264.7800	274.5300	+1.261%	369,295	+34.368%
2026-05-20	257.4700	271.3000	254.5800	271.1100	+5.453%	371,209	+36.063%
2026-05-19	264.0700	265.3550	255.0000	257.0900	-2.945%	427,921	+43.483%
2026-05-18	261.7800	269.1500	261.1000	264.8900	+1.134%	413,206	+39.258%
2026-05-15	273.1300	276.0650	260.1000	261.9200	-4.673%	450,805	+40.837%
2026-05-14	275.8500	281.9199	274.3100	274.7600	+0.564%	214,256	+34.255%
2026-05-13	272.4300	277.5550	269.6500	273.2200	-0.756%	416,704	+35.012%
2026-05-12	286.6800	287.3800	275.2700	275.3000	-3.966%	433,188	+33.992%
2026-05-11	294.6400	294.9000	286.2000	286.6700	-2.490%	263,551	+28.678%
2026-05-08	292.2900	294.0800	289.2400	293.9900	+0.993%	163,851	+25.474%
2026-05-07	290.9600	294.9489	287.0300	291.1000	+0.567%	189,120	+26.719%
2026-05-06	290.6400	296.9900	289.1100	289.4600	+1.026%	220,353	+27.437%
2026-05-05	283.7100	287.8300	282.7200	286.5200	+1.596%	228,021	+28.745%
2026-05-04	289.4000	289.7100	281.1300	282.0200	-3.053%	364,370	+30.799%
2026-05-01	291.1300	297.3300	284.9850	290.9000	+0.269%	401,350	+26.806%
2026-04-30	291.7200	295.6600	286.6000	290.1200	-0.302%	390,943	+27.147%
2026-04-29	292.0400	304.7950	288.0800	291.0000	+4.963%	500,718	+26.763%
2026-04-28	276.9200	279.8100	269.0000	277.2400	+0.137%	402,223	+33.054%
2026-04-27	274.0800	278.5200	271.5700	276.8600	+0.706%	326,086	+33.237%
2026-04-24	276.3800	277.6650	272.3950	274.9200	-0.532%	162,249	+34.177%
2026-04-23	276.0000	279.9800	273.7950	276.3900	-0.069%	253,324	+33.464%
2026-04-22	281.8700	283.4000	274.1000	276.5800	-1.183%	245,612	+33.372%
2026-04-21	290.0000	292.0500	277.9500	279.8900	-3.072%	254,821	+31.795%
2026-04-20	281.7500	289.9400	281.0600	288.7600	+2.021%	267,360	+27.746%
2026-04-17	278.8600	289.8299	276.2800	283.0400	+2.972%	391,804	+30.328%
2026-04-16	275.3700	279.1900	273.5300	274.8700	+0.142%	230,571	+34.202%
2026-04-15	281.9100	282.6900	272.8000	274.4800	-2.591%	375,058	+34.392%
2026-04-14	279.0000	282.2000	273.9950	281.7800	+0.975%	365,590	+30.911%
2026-04-13	271.6200	280.2800	268.1200	279.0600	+2.182%	312,850	+32.187%
2026-04-10	266.9600	274.4500	265.5100	273.1000	+2.461%	315,171	+35.071%
2026-04-09	261.4600	267.2000	255.8800	266.5400	+1.238%	271,076	+38.396%
2026-04-08	269.5800	276.3400	263.2800	263.2800	+0.665%	443,247	+40.109%
2026-04-07	256.2600	263.2600	254.5000	261.5400	+1.541%	393,212	+41.042%
2026-04-06	250.0000	258.7000	246.9000	257.5700	+2.283%	279,796	+43.215%
2026-04-02	250.8200	255.0625	247.2500	251.8200	+0.399%	221,749	+46.486%
2026-04-01	250.1900	253.3999	248.1800	250.8200	+0.440%	332,367	+47.070%
2026-03-31	250.2200	254.1800	246.3750	249.7200	+1.558%	319,318	+47.717%
2026-03-30	251.4200	251.4200	242.8700	245.8900	-1.821%	379,697	+50.018%
2026-03-27	255.8200	255.8200	248.9200	250.4500	-2.488%	261,858	+47.287%
2026-03-26	252.7000	257.4200	251.1300	256.8400	+1.039%	314,141	+43.622%
2026-03-25	255.0800	257.8190	249.4400	254.2000	+0.893%	238,512	+45.114%
2026-03-24	249.8400	258.7500	248.2900	251.9500	-0.249%	287,007	+46.410%
2026-03-23	249.8800	254.7800	246.4700	252.5800	+3.942%	411,707	+46.045%
2026-03-20	246.7600	248.7300	242.4700	243.0000	-2.138%	578,302	+51.802%
2026-03-19	247.5100	251.0850	239.7800	248.3100	-0.632%	553,220	+48.556%
2026-03-18	249.5000	254.8000	249.0100	249.8900	-0.430%	367,092	+47.617%
2026-03-17	256.8800	258.2350	250.9700	250.9700	-0.586%	268,982	+46.982%
2026-03-16	257.8100	259.0100	250.9950	252.4500	-0.883%	326,416	+46.120%
2026-03-13	257.0400	259.2900	253.8200	254.7000	-0.449%	394,058	+44.829%
2026-03-12	259.3300	261.7700	254.8900	255.8500	-3.021%	460,670	+44.178%
2026-03-11	261.9200	264.9850	256.5201	263.8200	+0.764%	295,796	+39.823%
2026-03-10	265.4400	267.5600	258.0575	261.8200	-1.375%	305,155	+40.891%
2026-03-09	254.4700	266.2000	251.0000	265.4700	+2.241%	485,160	+38.954%
2026-03-06	261.9900	267.1300	256.9800	259.6500	-2.789%	478,107	+42.068%
2026-03-05	269.2700	275.5900	265.4350	267.1000	-2.272%	239,460	+38.106%
2026-03-04	274.3600	275.9050	269.2200	273.3100	+0.496%	152,442	+34.968%
2026-03-03	266.2700	273.0700	263.0000	271.9600	-0.509%	326,370	+35.638%
2026-03-02	273.9800	277.6300	270.0001	273.3500	-2.228%	379,195	+34.948%
2026-02-27	275.1400	281.5900	274.0000	279.5800	-0.668%	338,118	+31.941%
2026-02-26	281.5300	285.9300	279.8900	281.4600	+0.694%	199,864	+31.059%
2026-02-25	282.9800	284.7100	277.0800	279.5200	-1.404%	329,641	+31.969%
2026-02-24	285.3900	290.6700	282.0750	283.5000	-0.516%	434,473	+30.116%
2026-02-23	296.1600	297.9000	282.5050	284.9700	-2.956%	396,528	+29.445%
2026-02-20	294.4000	303.1200	292.5750	293.6500	-1.228%	345,384	+25.619%
2026-02-19	301.0300	303.3525	293.6200	297.3000	-2.569%	419,430	+24.077%
2026-02-18	300.5300	307.8200	297.6101	305.1400	+1.362%	286,326	+20.889%
2026-02-17	297.3000	302.6500	292.4100	301.0400	-0.093%	392,453	+22.535%
2026-02-13	307.0300	308.5000	298.8300	301.3200	-1.048%	349,117	+22.421%
2026-02-12	320.8000	321.6100	297.8900	304.5100	-4.962%	556,031	+21.139%
2026-02-11	317.0000	334.8600	315.0100	320.4100	-1.880%	753,552	+15.127%
2026-02-10	331.3800	337.4000	322.0000	326.5500	-1.359%	732,133	+12.963%
2026-02-09	340.0000	344.1700	330.4800	331.0500	-3.832%	281,936	+11.427%
2026-02-06	333.1300	347.3400	330.7000	344.2400	+3.631%	257,561	+7.158%
2026-02-05	337.3000	342.6600	330.5800	332.1800	-2.254%	240,921	+11.048%
2026-02-04	332.9400	341.4700	331.4850	339.8400	+3.163%	234,469	+8.545%
2026-02-03	328.2500	339.1700	327.5686	329.4200	+0.537%	200,519	+11.979%
2026-02-02	321.2800	327.8200	321.0700	327.6600	+1.305%	270,580	+12.580%
2026-01-30	325.1400	331.0000	320.7800	323.4400	-1.110%	415,531	+14.049%
2026-01-29	324.6000	327.4900	319.8700	327.0700	-0.698%	295,786	+12.783%
2026-01-28	328.2100	331.1050	324.4750	329.3700	+0.672%	270,364	+11.996%
2026-01-27	324.1900	328.8800	321.8250	327.1700	+1.417%	187,531	+12.749%
2026-01-26	322.4400	325.6250	320.0000	322.6000	+0.031%	172,431	+14.346%
2026-01-23	331.5500	334.2900	319.8950	322.5000	-3.714%	213,725	+14.381%
2026-01-22	341.0000	344.4206	332.3000	334.9400	-0.661%	211,443	+10.133%
2026-01-21	329.3800	339.7600	329.3800	337.1700	+3.277%	208,205	+9.405%
2026-01-20	325.1600	329.4800	322.8700	326.4700	-1.680%	207,450	+12.990%
2026-01-16	332.5000	337.6900	330.0000	332.0500	-0.099%	169,174	+11.092%
2026-01-15	332.5500	334.3300	326.9850	332.3800	-0.186%	166,575	+10.981%
2026-01-14	338.5000	341.1150	329.3100	333.0000	-1.857%	185,613	+10.775%
2026-01-13	331.2800	339.6600	328.3594	339.3000	+2.455%	219,893	+8.718%
2026-01-12	333.9100	338.0300	329.5200	331.1700	-1.558%	224,195	+11.387%
2026-01-09	332.5600	338.0100	328.1355	336.4100	+1.142%	250,068	+9.652%
2026-01-08	325.0000	335.7200	325.0000	332.6100	+1.644%	222,876	+10.905%
2026-01-07	327.2600	329.4700	322.4800	327.2300	+0.098%	228,297	+12.728%
2026-01-06	325.1000	329.0800	324.1900	326.9100	-0.542%	273,288	+12.838%
2026-01-05	330.5200	332.9200	322.7000	328.6900	-1.083%	349,488	+12.227%
2026-01-02	334.0800	334.0800	328.2950	332.2900	-0.012%	206,050	+11.011%
2025-12-31	335.7700	336.8750	331.1500	332.3300	-1.086%	167,045	+10.998%
2025-12-30	338.3700	340.0950	335.5000	335.9800	-0.838%	151,379	+9.792%
2025-12-29	343.5700	345.1975	337.6350	338.8200	-1.623%	134,674	+8.872%
2025-12-26	342.0300	346.7500	340.2500	344.4100	-0.290%	108,363	+7.105%
2025-12-24	342.1800	347.7700	342.1800	345.4100	+0.926%	63,760	+6.795%
2025-12-23	343.1400	344.8050	341.0700	342.2400	-0.105%	149,676	+7.784%
2025-12-22	343.8700	347.1799	341.7000	342.6000	-0.375%	132,575	+7.671%
2025-12-19	337.9400	344.5200	336.5900	343.8900	+1.245%	742,416	+7.267%
2025-12-18	345.9100	349.4200	339.3200	339.6600	-1.287%	219,830	+8.603%
2025-12-17	343.1500	347.3600	341.5600	344.0900	+0.195%	235,072	+7.205%
2025-12-16	346.2400	349.9300	340.2200	343.4200	-0.940%	244,133	+7.414%
2025-12-15	345.8300	348.5400	340.1450	346.6800	+0.668%	366,241	+6.404%
2025-12-12	360.0000	360.0000	343.1800	344.3800	-3.443%	255,507	+7.114%
2025-12-11	353.2100	360.5550	349.4900	356.6600	+1.263%	343,752	+3.426%
2025-12-10	332.3200	352.6900	332.3200	352.2100	+6.119%	403,374	+4.733%
2025-12-09	323.0100	332.4200	323.0100	331.9000	+2.051%	256,309	+11.142%
2025-12-08	328.3100	330.9100	324.9000	325.2300	-0.962%	357,417	+13.421%
2025-12-05	325.4200	331.7700	323.5000	328.3900	+1.040%	237,299	+12.330%
2025-12-04	325.0800	328.2000	323.0300	325.0100	-0.230%	229,243	+13.498%
2025-12-03	319.0700	327.5000	316.8766	325.7600	+2.537%	586,891	+13.237%
2025-12-02	322.4500	325.2800	317.2900	317.7000	-0.935%	289,488	+16.110%
2025-12-01	315.3800	323.7900	310.1300	320.7000	+0.583%	264,745	+15.023%
2025-11-28	319.2400	319.7250	314.5000	318.8400	+0.078%	93,850	+15.694%
2025-11-26	316.9600	321.2700	316.3901	318.5900	+0.346%	172,163	+15.785%
2025-11-25	309.0500	322.0700	309.0500	317.4900	+4.184%	288,481	+16.186%
2025-11-24	302.6600	309.7700	301.8400	304.7400	+0.750%	284,136	+21.047%
2025-11-21	289.5900	305.2900	286.9600	302.4700	+5.214%	284,753	+21.956%
2025-11-20	297.3500	298.7100	285.6600	287.4800	-2.254%	348,115	+28.315%
2025-11-19	293.8900	297.8598	292.0300	294.1100	+0.037%	293,986	+25.422%
2025-11-18	283.9700	294.5700	283.9700	294.0000	+3.067%	333,126	+25.469%
2025-11-17	292.5000	295.9650	285.2500	285.2500	-2.970%	448,831	+29.318%
2025-11-14	297.4500	299.4700	292.6800	293.9800	-1.800%	370,806	+25.478%
2025-11-13	297.3500	303.9037	296.7250	299.3700	-0.180%	369,624	+23.219%
2025-11-12	296.8000	303.9000	294.9600	299.9100	+2.128%	317,141	+22.997%
2025-11-11	295.1300	300.1000	292.7900	293.6600	-0.207%	186,360	+25.615%
2025-11-10	296.2300	297.2700	291.7300	294.2700	+0.341%	194,371	+25.354%
2025-11-07	290.3800	297.2700	289.3100	293.2700	+0.978%	210,737	+25.782%
2025-11-06	293.6950	297.2700	289.0000	290.4300	-2.596%	317,046	+27.012%
2025-11-05	298.4800	303.9791	295.6200	298.1700	+0.101%	263,488	+23.715%
2025-11-04	304.1500	306.0800	297.6300	297.8700	-3.352%	332,595	+23.839%
2025-11-03	311.2300	314.6000	301.5600	308.2000	-1.872%	363,960	+19.689%
2025-10-31	313.7000	317.2050	312.2400	314.0800	-0.143%	303,277	+17.448%
2025-10-30	318.7800	324.5200	312.3300	314.5300	-2.299%	388,630	+17.280%
2025-10-29	315.8800	326.7200	314.7400	321.9300	+1.121%	309,521	+14.584%
2025-10-28	320.7800	324.2880	316.7700	318.3600	-1.057%	424,156	+15.869%
2025-10-27	334.2100	341.2900	320.6750	321.7600	-2.967%	555,501	+14.644%
2025-10-24	327.0800	337.9000	327.0800	331.6000	+2.112%	406,570	+11.242%
2025-10-23	306.5700	331.1700	300.0001	324.7400	+5.315%	657,398	+13.592%
2025-10-22	316.3000	320.2900	298.0000	308.3500	-1.129%	777,361	+19.630%
2025-10-21	309.1800	318.4850	309.1800	311.8700	+0.857%	271,522	+18.280%
2025-10-20	312.9800	316.4400	309.2200	309.2200	-0.786%	263,786	+19.294%
2025-10-17	309.3500	311.9100	306.1000	311.6700	+1.926%	298,369	+18.356%
2025-10-16	308.2300	308.2300	302.1901	305.7800	-0.453%	147,192	+20.636%
2025-10-15	308.2400	316.8299	306.5050	307.1700	-1.444%	282,554	+20.090%
2025-10-14	302.8100	314.5350	300.5600	311.6700	+3.001%	307,832	+18.356%
2025-10-13	300.9900	306.3700	300.1845	302.5900	+1.493%	199,700	+21.908%
2025-10-10	304.2500	308.2500	297.8500	298.1400	-2.028%	222,401	+23.727%
2025-10-09	302.0000	306.0100	299.0000	304.3100	+0.935%	313,349	+21.218%
2025-10-08	306.3300	306.3300	301.2000	301.4900	-0.888%	198,155	+22.352%
2025-10-07	313.3100	313.3100	303.9200	304.1900	-3.022%	191,761	+21.266%
2025-10-06	321.6000	321.7400	306.2500	313.6700	-2.271%	399,192	+17.601%
2025-10-03	323.0700	324.3400	317.2300	320.9600	+0.034%	174,900	+14.930%
2025-10-02	323.0800	324.7600	317.6800	320.8500	-0.831%	211,192	+14.970%
2025-10-01	316.2700	324.0200	315.0000	323.5400	+2.386%	233,178	+14.014%
2025-09-30	320.1100	322.9200	314.0900	316.0000	-1.708%	312,597	+16.734%
2025-09-29	322.4300	324.7700	314.3700	321.4900	+0.803%	352,557	+14.741%
2025-09-26	317.6800	322.7800	317.0800	318.9300	+0.742%	274,292	+15.662%
2025-09-25	323.7800	323.7800	310.9800	316.5800	-5.617%	489,149	+16.520%
2025-09-24	334.5200	339.6226	333.2500	335.4200	+0.362%	289,759	+9.976%
2025-09-23	333.3300	341.6500	332.3700	334.2100	+0.378%	269,461	+10.374%
2025-09-22	330.4000	335.5200	328.8600	332.9500	+0.156%	264,939	+10.791%
2025-09-19	337.5900	339.9350	330.3850	332.4300	-1.453%	365,100	+10.965%
2025-09-18	336.6500	341.7450	333.8550	337.3300	+1.273%	199,228	+9.353%
2025-09-17	333.7500	342.3100	330.9100	333.0900	+0.301%	258,825	+10.745%
2025-09-16	331.4600	333.8700	327.3000	332.0900	+0.542%	188,377	+11.078%
2025-09-15	336.1300	336.3700	330.1500	330.3000	-1.126%	166,189	+11.680%
2025-09-12	343.7400	343.7400	333.2101	334.0600	-2.887%	234,700	+10.423%
2025-09-11	337.3900	345.2400	337.3900	343.9900	+2.053%	413,646	+7.236%
2025-09-10	340.9100	345.5000	335.5600	337.0700	-2.259%	266,979	+9.437%
2025-09-09	339.1300	345.5450	337.6450	344.8600	+1.558%	279,891	+6.965%
2025-09-08	340.6700	343.6150	336.7400	339.5700	-0.440%	355,902	+8.632%
2025-09-05	342.0800	347.8800	339.2300	341.0700	+0.288%	187,046	+8.154%
2025-09-04	332.5500	340.3400	330.9000	340.0900	+2.511%	174,838	+8.465%
2025-09-03	330.4000	335.5500	330.0000	331.7600	-0.274%	237,454	+11.189%
2025-09-02	331.2100	336.1200	330.5850	332.6700	-1.191%	319,585	+10.885%
2025-08-29	340.9600	343.3300	335.5350	336.6800	-0.541%	353,439	+9.564%
2025-08-28	341.2000	341.3700	336.8400	338.5100	-0.432%	318,262	+8.972%
2025-08-27	330.6600	341.0000	330.6600	339.9800	+2.713%	476,210	+8.501%
2025-08-26	329.5300	334.4900	327.3990	331.0000	+2.322%	351,362	+11.444%
2025-08-25	325.0300	328.2500	322.5200	323.4900	-0.992%	221,926	+14.031%
2025-08-22	311.8900	328.5300	310.8100	326.7300	+6.036%	318,768	+12.901%
2025-08-21	302.5000	310.7600	302.5000	308.1300	+0.466%	350,139	+19.716%
2025-08-20	305.2000	310.5000	303.4600	306.7000	-0.399%	277,514	+20.274%
2025-08-19	305.5300	309.1400	304.2067	307.9300	+1.103%	273,077	+19.793%
2025-08-18	302.2500	306.0400	300.0000	304.5700	+1.226%	244,565	+21.115%
2025-08-15	310.9700	310.9700	300.1800	300.8800	-2.343%	321,205	+22.600%
2025-08-14	310.0800	310.7600	306.2000	308.1000	-2.215%	307,984	+19.727%
2025-08-13	301.3600	315.1600	301.3600	315.0800	+4.744%	413,104	+17.075%
2025-08-12	297.5700	301.8200	293.2550	300.8100	+2.792%	335,914	+22.629%
2025-08-11	291.1700	295.5900	291.1700	292.6400	+0.229%	219,627	+26.052%
2025-08-08	293.8000	295.2900	291.4000	291.9700	-0.290%	253,263	+26.342%
2025-08-07	300.4800	300.8150	291.0000	292.8200	-1.381%	245,694	+25.975%
2025-08-06	298.2400	300.5900	296.0150	296.9200	-0.292%	212,870	+24.235%
2025-08-05	288.0600	299.5000	288.0600	297.7900	+4.682%	451,748	+23.873%
2025-08-04	289.0800	290.0750	283.5400	284.4700	-1.088%	397,993	+29.673%
2025-08-01	286.2800	292.5700	284.8300	287.6000	-0.139%	523,248	+28.261%
2025-07-31	285.0000	296.4900	285.0000	288.0000	+0.682%	399,235	+28.083%
2025-07-30	289.7700	295.2800	286.0300	286.0500	-1.284%	653,080	+28.956%
2025-07-29	301.1300	306.8300	287.0000	289.7700	-5.634%	969,783	+27.301%
2025-07-28	312.9800	313.6500	306.1500	307.0700	-1.876%	385,698	+20.129%
2025-07-25	313.1800	314.2550	307.1500	312.9400	+1.020%	175,591	+17.876%
2025-07-24	315.1400	315.8000	309.0200	309.7800	-3.006%	350,996	+19.078%
2025-07-23	315.4500	322.1300	314.0850	319.3800	+1.565%	198,510	+15.499%
2025-07-22	312.9300	315.6800	309.8400	314.4600	+1.393%	353,646	+17.306%
2025-07-21	309.8200	314.5900	306.7400	310.1400	+0.777%	433,833	+18.940%
2025-07-18	311.1100	312.9250	303.0000	307.7500	+0.029%	358,742	+19.864%
2025-07-17	330.1600	331.1300	305.0000	307.6600	-7.116%	629,109	+19.899%
2025-07-16	335.0700	336.7350	328.1800	331.2300	-0.603%	407,212	+11.367%
2025-07-15	354.9000	359.0000	332.0100	333.2400	-5.356%	364,400	+10.695%
2025-07-14	350.5100	352.9900	349.0800	352.1000	+0.454%	131,026	+4.766%
2025-07-11	355.1000	355.1000	349.3700	350.5100	-1.708%	157,979	+5.241%
2025-07-10	350.9900	358.8000	350.0000	356.6000	+1.860%	154,453	+3.444%
2025-07-09	348.1400	351.9200	346.2000	350.0900	+1.299%	195,494	+5.367%
2025-07-08	348.2400	350.5650	345.0700	345.6000	-0.179%	213,716	+6.736%
2025-07-07	348.7500	353.0000	344.5150	346.2200	-1.893%	194,143	+6.545%
2025-07-03	351.7900	356.6102	350.8900	352.9000	+0.287%	81,265	+4.528%
2025-07-02	345.0000	353.0800	342.3300	351.8900	+2.383%	272,777	+4.828%
2025-07-01	337.1300	348.1400	331.1867	343.7000	+1.741%	241,727	+7.326%
2025-06-30	331.1000	338.0950	329.3150	337.8200	+0.650%	245,442	+9.194%
2025-06-27	331.8500	336.5400	328.5200	335.6400	+1.780%	330,478	+9.903%
2025-06-26	331.6900	334.4300	324.5850	329.7700	-0.483%	167,442	+11.860%
2025-06-25	339.1500	339.1500	331.3700	331.3700	-2.352%	175,653	+11.320%
2025-06-24	336.9800	343.1524	335.7600	339.3500	+1.078%	200,494	+8.702%
2025-06-23	329.3800	337.2700	325.9701	335.7300	+1.066%	180,093	+9.874%
2025-06-20	330.9400	332.7600	328.1400	332.1900	+1.600%	335,894	+11.045%
2025-06-18	326.4200	329.8300	324.5100	326.9600	-0.058%	208,442	+12.821%
2025-06-17	330.2700	331.7200	325.0000	327.1500	-1.401%	167,422	+12.756%
2025-06-16	329.6200	332.8100	326.1200	331.8000	+2.436%	143,241	+11.175%
2025-06-13	323.8000	328.6000	321.2600	323.9100	-1.559%	187,732	+13.883%
2025-06-12	333.2800	335.8595	327.7400	329.0400	-2.333%	220,274	+12.108%
2025-06-11	337.2700	339.5600	334.1000	336.9000	+0.045%	278,918	+9.492%
2025-06-10	327.1200	338.4500	322.7800	336.7500	+4.077%	288,518	+9.541%
2025-06-09	322.5200	325.8200	321.6750	323.5600	+0.750%	298,082	+14.007%
2025-06-06	322.0800	322.0800	317.7801	321.1500	+1.194%	194,805	+14.862%
2025-06-05	316.0000	319.6300	313.2750	317.3600	+0.316%	243,767	+16.234%
2025-06-04	318.7800	318.8350	312.9650	316.3600	-1.162%	213,561	+16.601%
2025-06-03	313.1600	320.1700	311.7050	320.0800	+2.018%	204,087	+15.246%
2025-06-02	314.1900	318.2050	306.3900	313.7500	-0.997%	233,511	+17.571%
2025-05-30	312.8300	318.3500	311.9100	316.9100	+0.846%	347,935	+16.399%
2025-05-29	315.1200	317.2150	310.8525	314.2500	+0.121%	249,648	+17.384%
2025-05-28	317.7900	318.5900	313.6500	313.8700	-0.636%	254,985	+17.526%
2025-05-27	315.3600	316.8600	311.0000	315.8800	+1.422%	211,466	+16.779%
2025-05-23	303.0800	311.9200	301.5400	311.4500	+1.258%	239,428	+18.440%
2025-05-22	305.5900	310.2200	304.0700	307.5800	+0.628%	344,515	+19.930%
2025-05-21	315.8300	315.8300	305.2500	305.6600	-4.167%	361,647	+20.683%
2025-05-20	320.1700	323.7950	317.2400	318.9500	-0.975%	272,323	+15.654%
2025-05-19	319.0800	323.7800	319.0800	322.0900	-0.460%	328,245	+14.527%
2025-05-16	320.1800	324.4700	317.8400	323.5800	+0.986%	167,340	+14.000%
2025-05-15	321.2000	323.4900	319.0000	320.4200	-0.833%	259,894	+15.124%
2025-05-14	323.5500	326.9600	317.5989	323.1100	-0.756%	237,568	+14.165%
2025-05-13	324.8500	329.2400	321.9986	325.5700	+1.175%	221,491	+13.303%
2025-05-12	320.6000	329.2600	318.0100	321.7900	+5.281%	285,479	+14.634%
2025-05-09	305.3000	308.7361	302.0050	305.6500	+0.626%	191,036	+20.687%
2025-05-08	300.9000	305.7300	298.3050	303.7500	+2.639%	308,493	+21.442%
2025-05-07	299.9300	302.0900	293.6800	295.9400	-0.384%	198,376	+24.647%
2025-05-06	295.9100	299.3200	293.5800	297.0800	-0.456%	146,843	+24.169%
2025-05-05	294.9100	300.0000	292.9700	298.4400	+0.654%	187,596	+23.603%
2025-05-02	295.6500	299.9000	293.5668	296.5000	+0.929%	320,521	+24.411%
2025-05-01	296.5900	299.2700	291.6400	293.7700	+0.345%	276,670	+25.568%
2025-04-30	288.2200	293.1700	280.9500	292.7600	+0.123%	489,593	+26.001%
2025-04-29	287.7500	294.0100	283.8750	292.4000	+0.547%	602,332	+26.156%
2025-04-28	293.6800	296.4800	288.5300	290.8100	-0.703%	568,819	+26.846%
2025-04-25	292.2200	298.3100	288.1600	292.8700	+0.240%	508,177	+25.953%
2025-04-24	278.6800	293.6400	278.6800	292.1700	+4.988%	480,461	+26.255%
2025-04-23	286.5800	302.1850	277.1850	278.2900	-5.808%	763,975	+32.552%
2025-04-22	288.6300	297.5700	288.0000	295.4500	+4.098%	348,380	+24.854%
2025-04-21	285.5200	286.0000	278.6000	283.8200	-1.639%	282,481	+29.970%
2025-04-17	286.8800	293.0000	284.3100	288.5500	+1.907%	255,861	+27.839%
2025-04-16	283.7300	288.5800	278.3100	283.1500	-2.657%	221,187	+30.277%
2025-04-15	291.8200	293.9450	284.8800	290.8800	-0.034%	179,007	+26.815%
2025-04-14	294.4400	301.6200	282.7000	290.9800	-0.202%	501,515	+26.772%
2025-04-11	289.5000	298.3700	285.9400	291.5700	-0.321%	514,559	+26.515%
2025-04-10	292.9900	295.0900	278.7450	292.5100	-3.700%	420,379	+26.109%
2025-04-09	269.4300	312.2740	267.0901	303.7500	+11.697%	617,425	+21.442%
2025-04-08	289.3200	293.0000	266.9050	271.9400	-2.771%	399,168	+35.648%
2025-04-07	271.3500	292.5500	264.0000	279.6900	-0.840%	459,069	+31.889%
2025-04-04	269.3000	287.9750	262.1000	282.0600	-0.092%	583,801	+30.781%
2025-04-03	288.9100	290.9650	278.0000	282.3200	-7.775%	451,047	+30.660%
2025-04-02	291.9900	306.8075	291.9900	306.1200	+3.130%	208,185	+20.502%
2025-04-01	292.5600	297.1700	290.0321	296.8300	+1.121%	379,742	+24.273%
2025-03-31	284.6200	294.4850	280.6950	293.5400	+1.263%	470,581	+25.666%
2025-03-28	293.2200	293.5100	286.5750	289.8800	-1.991%	313,905	+27.253%
2025-03-27	304.5200	304.5200	292.0000	295.7700	-3.774%	441,401	+24.719%
2025-03-26	320.5100	320.5100	303.8900	307.3700	-3.760%	264,982	+20.012%
2025-03-25	318.9200	320.1000	313.6250	319.3800	-0.181%	284,253	+15.499%
2025-03-24	312.0000	321.2600	309.6100	319.9600	+4.490%	316,961	+15.289%
2025-03-21	299.4700	306.6700	297.5900	306.2100	+0.390%	286,885	+20.466%
2025-03-20	304.1200	309.5900	304.1200	305.0200	-0.554%	141,252	+20.936%
2025-03-19	299.2500	308.7850	295.4000	306.7200	+2.861%	261,939	+20.266%
2025-03-18	301.5200	302.7950	294.4850	298.1900	-1.529%	210,735	+23.706%
2025-03-17	296.0000	304.9300	296.0000	302.8200	+2.474%	265,410	+21.815%
2025-03-14	287.6700	296.1100	285.0800	295.5100	+3.474%	514,146	+24.828%
2025-03-13	297.1400	301.4060	282.5600	285.5900	-4.357%	395,511	+29.164%
2025-03-12	295.1600	301.5650	294.1650	298.6000	+2.313%	420,248	+23.537%
2025-03-11	291.9400	295.7200	284.2900	291.8500	-0.606%	495,166	+26.394%
2025-03-10	302.5000	302.5000	289.7600	293.6300	-3.715%	357,719	+25.627%
2025-03-07	310.7900	314.3500	297.5900	304.9600	-2.319%	280,172	+20.960%
2025-03-06	312.9700	319.8000	312.0800	312.2000	-1.496%	297,334	+18.155%
2025-03-05	317.8400	318.3950	310.1100	316.9400	-0.365%	728,705	+16.388%

document.getElementById("ZhnmJm").onerror = function(){this.style.display='none';}; .dark-mode .lq3XN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lq3XN7{ color: #333333; background-color: white; border: 2px solid #333333; }LADLithia Motors, Inc.stock NYSE

LAD
Lithia Motors, Inc.
stock NYSE