Lithia Motors Inc. (LAD)
NYSE: LAD
· Real-Time Price · USD
330.76
7.27 (2.25%)
At close: Aug 26, 2025, 3:59 PM
331.00
0.07%
After-hours: Aug 26, 2025, 06:04 PM EDT
LAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 325.03 | 328.25 | 322.52 | 323.49 | 323.49 | -0.99% | 221,917 |
| Aug 22, 2025 | 311.89 | 328.53 | 310.81 | 326.73 | 326.73 | 6.04% | 318,768 |
| Aug 21, 2025 | 302.50 | 310.76 | 302.50 | 308.13 | 308.13 | 0.47% | 350,139 |
| Aug 20, 2025 | 305.20 | 310.50 | 303.46 | 306.70 | 306.70 | -0.40% | 277,514 |
| Aug 19, 2025 | 305.53 | 309.14 | 304.21 | 307.93 | 307.93 | 1.10% | 273,100 |
| Aug 18, 2025 | 302.25 | 306.04 | 300.00 | 304.57 | 304.57 | 1.23% | 244,600 |
| Aug 15, 2025 | 310.97 | 310.97 | 300.18 | 300.88 | 300.88 | -2.34% | 321,205 |
| Aug 14, 2025 | 310.08 | 310.76 | 306.20 | 308.10 | 308.10 | -2.22% | 308,000 |
| Aug 13, 2025 | 301.36 | 315.16 | 301.36 | 315.08 | 315.08 | 4.74% | 413,104 |
| Aug 12, 2025 | 297.57 | 301.82 | 293.26 | 300.81 | 300.81 | 2.79% | 335,914 |
| Aug 11, 2025 | 291.17 | 295.59 | 291.17 | 292.64 | 292.64 | 0.23% | 219,627 |
| Aug 8, 2025 | 293.80 | 295.29 | 291.40 | 291.97 | 291.97 | -0.29% | 253,300 |
| Aug 7, 2025 | 300.48 | 300.82 | 291.00 | 292.82 | 292.27 | -1.38% | 245,700 |
| Aug 6, 2025 | 298.24 | 300.59 | 296.02 | 296.92 | 296.36 | -0.29% | 212,900 |
| Aug 5, 2025 | 288.06 | 299.50 | 288.06 | 297.79 | 297.23 | 4.68% | 451,748 |
| Aug 4, 2025 | 289.08 | 290.08 | 283.54 | 284.47 | 283.94 | -1.09% | 398,000 |
| Aug 1, 2025 | 286.28 | 292.57 | 284.83 | 287.60 | 287.06 | -0.14% | 523,248 |
| Jul 31, 2025 | 285.00 | 296.49 | 285.00 | 288.00 | 287.46 | 0.68% | 399,235 |
| Jul 30, 2025 | 289.77 | 295.28 | 286.03 | 286.05 | 285.51 | -1.28% | 653,100 |
| Jul 29, 2025 | 301.13 | 306.83 | 287.00 | 289.77 | 289.23 | -5.63% | 969,800 |