LAD
Lithia Motors (LAD)
NYSE
$295.22-$1.95 (-0.66%)
Price as of Nov 13, 2026 12:25 PM EST
  • $6.4B
    Market Cap
  • 0.09%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    +3.99%
    Low Price$268.49
    High Price$315.77
  • 3 Months
    -21.31%
    Low Price$268.49
    High Price$385.89
  • 1 Year
    +0.09%
    Low Price$241.50
    High Price$425.67
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
310.36
315.24
295.65
297.17
-4.83%
234,714
11/11/2026
301.23
313.96
300.45
312.25
+2.10%
221,084
11/10/2026
309.48
312.17
303.95
305.82
-1.60%
136,525
11/09/2026
311.57
314.88
306.91
310.80
+0.66%
214,086
11/06/2026
307.08
313.79
303.75
308.77
-2.22%
184,890
11/06/2026
$0.75 Dividend
11/05/2026
322.37
324.23
309.63
315.77
+0.28%
254,728
11/04/2026
302.54
316.36
302.54
314.89
+5.65%
316,915
11/03/2026
307.16
308.81
295.78
298.06
-3.52%
267,652
11/02/2026
301.34
309.19
298.94
308.93
+3.32%
267,594
10/30/2026
300.81
306.56
295.51
299.01
+0.90%
330,663
10/29/2026
292.26
296.76
289.64
296.36
+2.90%
256,664
10/28/2026
290.37
290.37
283.26
288.01
-0.70%
390,628
10/27/2026
285.95
291.76
282.21
290.04
+1.36%
337,979
10/26/2026
294.13
295.99
281.70
286.16
-2.95%
350,202
10/23/2026
289.09
295.02
282.14
294.87
+1.55%
479,700
10/22/2026
264.81
290.84
261.96
290.38
+8.15%
879,940
10/21/2026
317.20
322.74
265.09
268.49
-10.15%
1,068,705
10/21/2026
$10.34 Earnings
10/20/2026
292.72
300.52
291.49
298.82
+2.17%
498,588
10/19/2026
293.06
296.72
290.95
292.48
-0.67%
288,260
10/16/2026
295.30
304.28
290.74
294.44
-0.06%
579,941
10/15/2026
291.27
302.56
291.27
294.61
+4.91%
414,764
10/14/2026
283.56
287.17
276.93
280.82
-1.84%
306,694
10/13/2026
287.13
291.11
282.80
286.10
+0.12%
234,105
10/12/2026
289.08
292.83
285.32
285.77
-1.31%
264,914
10/09/2026
286.20
292.76
283.39
289.55
+0.47%
244,370
10/08/2026
285.25
290.29
282.14
288.19
+0.52%
278,315
10/07/2026
284.95
288.40
281.33
286.69
-1.76%
262,765
10/06/2026
297.75
299.28
287.60
291.82
-3.46%
309,374
10/05/2026
303.67
304.24
291.97
302.28
-1.55%
321,299
10/02/2026
307.37
313.95
301.73
307.04
+0.56%
455,340
10/01/2026
291.48
307.84
286.89
305.34
+4.88%
402,887
09/30/2026
290.24
295.68
281.87
291.14
+0.89%
422,881
09/29/2026
302.49
316.49
287.32
288.57
-4.56%
347,358
09/28/2026
313.35
313.55
301.90
302.35
-4.22%
199,488
09/25/2026
309.55
316.13
305.59
315.67
+2.20%
262,695
09/24/2026
307.50
311.48
301.46
308.87
+0.84%
388,553
09/23/2026
311.09
311.95
305.89
306.29
-1.70%
297,834
09/22/2026
318.53
319.79
308.11
311.58
-1.21%
367,253
09/21/2026
318.17
319.23
313.50
315.40
-0.04%
227,660
09/18/2026
319.24
319.80
311.45
315.52
-1.68%
897,650
09/17/2026
341.41
344.19
319.36
320.92
-5.17%
495,517
09/16/2026
349.17
349.23
332.92
338.43
-1.93%
345,752
09/15/2026
358.35
359.39
343.41
345.09
-3.99%
270,357
09/14/2026
362.46
366.68
358.33
359.42
+0.63%
175,534
09/11/2026
369.85
374.60
355.62
357.17
-2.22%
199,626
09/10/2026
366.30
366.30
358.72
365.28
-0.43%
183,621
09/09/2026
365.82
374.18
362.53
366.85
-0.27%
152,688
09/08/2026
382.65
387.51
367.49
367.83
-4.68%
298,466
09/04/2026
377.56
386.07
376.10
385.89
+2.07%
222,794
09/03/2026
374.50
380.97
367.25
378.08
+1.82%
215,535
09/02/2026
369.45
376.16
365.16
371.34
+0.71%
145,147
09/01/2026
365.70
369.96
363.01
368.73
+0.62%
195,472
08/31/2026
368.90
372.12
364.97
366.45
-0.82%
207,722
08/28/2026
374.11
378.03
368.99
369.48
-0.18%
146,145
08/27/2026
364.73
371.40
363.24
370.16
+0.24%
133,122
08/26/2026
371.56
377.12
368.69
369.27
-0.47%
166,060
08/25/2026
367.07
373.42
360.92
371.01
+0.91%
201,449
08/24/2026
369.13
374.56
367.45
367.68
-0.59%
141,715
08/21/2026
371.93
375.45
369.13
369.85
+0.02%
137,609
08/20/2026
366.15
373.28
365.45
369.79
-0.23%
169,220
08/19/2026
361.51
373.90
361.51
370.63
+4.20%
272,927
08/18/2026
371.53
375.36
355.67
355.71
-3.51%
228,934
08/17/2026
371.91
379.48
367.76
368.64
-2.13%
197,007
08/14/2026
379.29
382.73
373.12
376.66
-0.29%
104,097
08/13/2026
380.00
381.29
374.52
377.76
+0.03%
204,531
08/12/2026
374.42
379.86
369.03
377.65
+0.06%
154,714
08/11/2026
377.21
382.91
376.18
377.43
-0.40%
191,792
08/10/2026
370.70
381.37
370.38
378.94
+1.12%
254,924
08/07/2026
373.44
378.54
370.17
374.74
+0.15%
167,960
08/07/2026
$0.70 Dividend
08/06/2026
368.05
378.03
366.94
374.19
+1.96%
263,540
08/05/2026
373.48
379.85
365.91
367.01
-0.65%
270,650
08/04/2026
373.60
375.41
365.04
369.42
-1.83%
366,742
08/03/2026
390.68
393.99
376.02
376.31
-1.95%
438,264
07/31/2026
397.91
400.32
382.60
383.79
-4.84%
541,372
07/30/2026
418.81
418.81
389.24
403.32
-5.25%
798,943
07/29/2026
375.35
437.63
372.89
425.67
+19.30%
1,716,432
07/29/2026
$10.03 Earnings
07/28/2026
344.47
359.71
339.93
356.80
+3.71%
424,813
07/27/2026
343.53
348.78
340.56
344.02
+1.33%
259,831
07/24/2026
333.52
342.38
327.70
339.51
+2.07%
175,324
07/23/2026
334.63
336.35
329.63
332.61
-1.74%
274,413
07/22/2026
332.56
343.54
332.12
338.51
+2.77%
326,682
07/21/2026
325.21
330.35
322.11
329.39
+1.73%
223,796
07/20/2026
333.86
333.86
323.43
323.81
-3.01%
198,577
07/17/2026
335.45
342.00
331.40
333.86
-1.14%
146,256
07/16/2026
333.27
345.17
330.43
337.73
+2.35%
333,571
07/15/2026
317.68
332.78
316.40
329.97
+3.80%
356,011
07/14/2026
317.93
319.85
312.76
317.90
+0.41%
276,206
07/13/2026
316.09
325.08
314.54
316.62
+1.35%
465,786
07/10/2026
313.67
321.05
311.03
312.41
+0.56%
158,382
07/09/2026
303.25
313.35
302.11
310.66
+2.99%
138,272
07/08/2026
308.38
308.38
299.66
301.63
-2.82%
187,510
07/07/2026
308.01
312.15
304.08
310.37
+0.86%
182,434
07/06/2026
305.29
308.95
296.98
307.71
+0.91%
263,638
07/02/2026
294.25
306.26
288.61
304.94
+5.49%
323,064
07/01/2026
287.35
294.29
285.00
289.07
-0.07%
190,771
06/30/2026
287.61
290.18
282.16
289.26
-0.30%
276,104