Lithia Motors, Inc. Common Stock (LAD)
313.86
-3.05 (-0.96%)
NYSE · Last Trade: Jun 2nd, 3:58 PM EDT
Historical Prices For Lithia Motors, Inc. Common Stock (LAD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 312.83 | 318.35 | 311.91 | 316.91 | 347,935 | 316.91 |
| 5/29/2025 | 315.12 | 317.21 | 310.85 | 314.25 | 249,978 | 314.25 |
| 5/28/2025 | 317.79 | 318.59 | 313.65 | 313.87 | 254,983 | 313.87 |
| 5/27/2025 | 315.36 | 316.86 | 311.00 | 315.88 | 211,466 | 315.88 |
| 5/23/2025 | 303.08 | 311.92 | 301.54 | 311.45 | 239,428 | 311.45 |
| 5/22/2025 | 305.59 | 310.22 | 304.07 | 307.58 | 344,515 | 307.58 |
| 5/21/2025 | 315.83 | 315.83 | 305.25 | 305.66 | 361,647 | 305.66 |
| 5/20/2025 | 320.17 | 323.80 | 317.24 | 318.95 | 272,323 | 318.95 |
| 5/19/2025 | 319.08 | 323.78 | 319.08 | 322.09 | 328,245 | 322.09 |
| 5/16/2025 | 320.18 | 324.47 | 317.84 | 323.58 | 167,340 | 323.58 |
| 5/15/2025 | 321.20 | 323.49 | 319.00 | 320.42 | 259,894 | 320.42 |
| 5/14/2025 | 323.55 | 326.96 | 317.60 | 323.11 | 237,568 | 323.11 |
| 5/13/2025 | 324.85 | 329.24 | 322.00 | 325.57 | 221,491 | 325.57 |
| 5/12/2025 | 320.60 | 329.26 | 318.01 | 321.79 | 285,479 | 321.79 |
| 5/09/2025 | 305.30 | 308.74 | 302.00 | 305.65 | 191,036 | 305.65 |
| 5/08/2025 | 300.90 | 305.73 | 298.31 | 303.75 | 308,493 | 303.20 |
| 5/07/2025 | 299.93 | 302.09 | 293.68 | 295.94 | 198,376 | 295.40 |
| 5/06/2025 | 295.91 | 299.32 | 293.58 | 297.08 | 146,843 | 296.54 |
| 5/05/2025 | 294.91 | 300.00 | 292.97 | 298.44 | 187,596 | 297.90 |
| 5/02/2025 | 295.65 | 299.90 | 293.57 | 296.50 | 320,521 | 295.96 |
| 5/01/2025 | 296.59 | 299.27 | 291.64 | 293.77 | 276,670 | 293.24 |
| 4/30/2025 | 288.22 | 293.17 | 280.95 | 292.76 | 489,589 | 292.23 |
| 4/29/2025 | 287.75 | 294.01 | 283.88 | 292.40 | 602,332 | 291.87 |
| 4/28/2025 | 293.68 | 296.48 | 288.53 | 290.81 | 568,819 | 290.28 |
| 4/25/2025 | 292.22 | 298.31 | 288.16 | 292.87 | 508,177 | 292.34 |
| 4/24/2025 | 278.68 | 293.64 | 278.68 | 292.17 | 480,461 | 291.64 |
| 4/23/2025 | 286.58 | 302.19 | 277.19 | 278.29 | 763,975 | 277.79 |
| 4/22/2025 | 288.63 | 297.57 | 288.00 | 295.45 | 348,377 | 294.92 |
| 4/21/2025 | 285.52 | 286.00 | 278.60 | 283.82 | 282,481 | 283.31 |
| 4/17/2025 | 286.88 | 293.00 | 284.31 | 288.55 | 255,861 | 288.03 |
| 4/16/2025 | 283.73 | 288.58 | 278.31 | 283.15 | 221,187 | 282.64 |
| 4/15/2025 | 291.82 | 293.94 | 284.88 | 290.88 | 179,007 | 290.35 |
| 4/14/2025 | 294.44 | 301.62 | 282.70 | 290.98 | 501,515 | 290.45 |
| 4/11/2025 | 289.50 | 298.37 | 285.94 | 291.57 | 514,559 | 291.04 |
| 4/10/2025 | 292.99 | 295.09 | 278.75 | 292.51 | 420,379 | 291.98 |
| 4/09/2025 | 269.43 | 312.27 | 267.09 | 303.75 | 617,418 | 303.20 |
| 4/08/2025 | 289.32 | 293.00 | 266.90 | 271.94 | 399,168 | 271.45 |
| 4/07/2025 | 271.35 | 289.50 | 264.00 | 279.69 | 459,069 | 279.18 |
| 4/04/2025 | 269.30 | 287.98 | 262.10 | 282.06 | 583,801 | 281.55 |
| 4/03/2025 | 288.91 | 290.96 | 278.00 | 282.32 | 451,035 | 281.81 |
| 4/02/2025 | 291.99 | 306.81 | 291.99 | 306.12 | 208,184 | 305.57 |
| 4/01/2025 | 292.56 | 297.17 | 290.03 | 296.83 | 379,742 | 296.29 |
| 3/31/2025 | 284.62 | 294.49 | 280.69 | 293.54 | 470,574 | 293.01 |
| 3/28/2025 | 293.22 | 293.51 | 286.57 | 289.88 | 313,905 | 289.36 |
| 3/27/2025 | 304.52 | 304.52 | 292.00 | 295.77 | 441,401 | 295.23 |
| 3/26/2025 | 320.51 | 320.51 | 303.89 | 307.37 | 267,532 | 306.81 |
| 3/25/2025 | 318.92 | 320.10 | 313.63 | 319.38 | 291,441 | 318.80 |
| 3/24/2025 | 312.00 | 321.26 | 309.61 | 319.96 | 319,083 | 319.38 |
| 3/21/2025 | 299.47 | 306.67 | 297.59 | 306.21 | 295,517 | 305.66 |
| 3/20/2025 | 304.12 | 309.59 | 304.12 | 305.02 | 142,962 | 304.47 |
| 3/19/2025 | 299.25 | 308.79 | 295.40 | 306.72 | 265,118 | 306.17 |
| 3/18/2025 | 301.52 | 302.80 | 294.49 | 298.19 | 214,252 | 297.65 |
| 3/17/2025 | 296.00 | 304.93 | 296.00 | 302.82 | 269,292 | 302.27 |
| 3/14/2025 | 287.67 | 296.11 | 285.08 | 295.51 | 517,499 | 294.98 |
| 3/13/2025 | 297.14 | 301.41 | 282.56 | 285.59 | 400,326 | 285.07 |
| 3/12/2025 | 295.16 | 301.56 | 294.17 | 298.60 | 425,762 | 298.06 |
| 3/11/2025 | 291.94 | 295.72 | 284.29 | 291.85 | 499,669 | 291.32 |
| 3/10/2025 | 302.50 | 302.50 | 289.76 | 293.63 | 364,463 | 293.10 |
| 3/07/2025 | 310.79 | 314.35 | 297.59 | 304.96 | 283,127 | 304.41 |
| 3/06/2025 | 312.97 | 319.80 | 312.08 | 312.20 | 299,167 | 311.11 |
| 3/05/2025 | 317.84 | 318.39 | 310.11 | 316.94 | 745,088 | 315.83 |
| 3/04/2025 | 324.54 | 324.54 | 310.55 | 318.10 | 533,494 | 316.99 |
| 3/03/2025 | 345.19 | 347.57 | 323.69 | 325.30 | 394,069 | 324.16 |