LAD
Lithia Motors (LAD)
NYSE
$295.59+$0.02 (+0.007%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $6.4B
    Market Cap
  • -10.17%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    -3.73%
    Low Price$269.13
    High Price$316.42
  • 3 Months
    -11.35%
    Low Price$269.13
    High Price$426.68
  • 1 Year
    -10.17%
    Low Price$242.07
    High Price$426.68
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
289.78
295.72
282.81
295.57
+1.55%
479,700
10/22/2026
265.44
291.53
262.58
291.07
+8.15%
879,940
10/21/2026
317.95
323.51
265.72
269.13
-10.15%
1,068,705
10/21/2026
$10.34 Earnings
10/20/2026
293.42
301.23
292.18
299.53
+2.17%
498,588
10/19/2026
293.76
297.42
291.64
293.17
-0.67%
288,260
10/16/2026
296.00
305.01
291.43
295.14
-0.06%
579,941
10/15/2026
291.96
303.28
291.96
295.31
+4.91%
414,764
10/14/2026
284.23
287.86
277.59
281.49
-1.84%
306,694
10/13/2026
287.81
291.80
283.47
286.78
+0.12%
234,105
10/12/2026
289.77
293.53
286.00
286.45
-1.31%
264,914
10/09/2026
286.88
293.46
284.06
290.24
+0.47%
244,370
10/08/2026
285.93
290.98
282.81
288.87
+0.52%
278,315
10/07/2026
285.63
289.08
282.00
287.37
-1.76%
262,765
10/06/2026
298.46
299.99
288.29
292.51
-3.46%
309,374
10/05/2026
304.39
304.96
292.66
303.00
-1.55%
321,299
10/02/2026
308.10
314.70
302.45
307.77
+0.56%
455,340
10/01/2026
292.17
308.57
287.57
306.07
+4.88%
402,887
09/30/2026
290.93
296.38
282.54
291.83
+0.89%
422,881
09/29/2026
303.21
317.24
288.00
289.26
-4.56%
347,358
09/28/2026
314.09
314.29
302.62
303.07
-4.22%
199,488
09/25/2026
310.29
316.88
306.32
316.42
+2.20%
262,695
09/24/2026
308.23
312.22
302.18
309.60
+0.84%
388,553
09/23/2026
311.83
312.70
306.62
307.02
-1.70%
297,834
09/22/2026
319.29
320.55
308.84
312.32
-1.21%
367,253
09/21/2026
318.93
319.99
314.24
316.15
-0.04%
227,660
09/18/2026
320.00
320.56
312.19
316.27
-1.68%
897,650
09/17/2026
342.22
345.01
320.12
321.68
-5.17%
495,517
09/16/2026
350.00
350.06
333.72
339.23
-1.93%
345,752
09/15/2026
359.20
360.24
344.23
345.91
-3.99%
270,357
09/14/2026
363.32
367.55
359.18
360.27
+0.63%
175,534
09/11/2026
370.73
375.49
356.46
358.02
-2.22%
199,626
09/10/2026
367.17
367.17
359.57
366.15
-0.43%
183,621
09/09/2026
366.69
375.07
363.39
367.72
-0.27%
152,688
09/08/2026
383.56
388.44
368.36
368.70
-4.68%
298,466
09/04/2026
378.46
386.99
376.99
386.81
+2.07%
222,794
09/03/2026
375.39
381.87
368.12
378.98
+1.82%
215,535
09/02/2026
370.33
377.05
366.03
372.22
+0.71%
145,147
09/01/2026
366.57
370.84
363.87
369.61
+0.62%
195,472
08/31/2026
369.78
373.00
365.84
367.32
-0.82%
207,722
08/28/2026
375.00
378.93
369.87
370.36
-0.18%
146,145
08/27/2026
365.60
372.28
364.10
371.04
+0.24%
133,122
08/26/2026
372.44
378.02
369.57
370.15
-0.47%
166,060
08/25/2026
367.94
374.31
361.78
371.89
+0.91%
201,449
08/24/2026
370.01
375.45
368.32
368.55
-0.59%
141,715
08/21/2026
372.81
376.34
370.01
370.73
+0.02%
137,609
08/20/2026
367.02
374.17
366.32
370.67
-0.23%
169,220
08/19/2026
362.37
374.79
362.37
371.51
+4.20%
272,927
08/18/2026
372.41
376.26
356.51
356.55
-3.51%
228,934
08/17/2026
372.79
380.38
368.63
369.52
-2.13%
197,007
08/14/2026
380.19
383.64
374.01
377.55
-0.29%
104,097
08/13/2026
380.90
382.20
375.41
378.66
+0.03%
204,531
08/12/2026
375.31
380.76
369.91
378.55
+0.06%
154,714
08/11/2026
378.11
383.82
377.07
378.33
-0.40%
191,792
08/10/2026
371.58
382.28
371.26
379.84
+1.12%
254,924
08/07/2026
374.33
379.44
371.05
375.63
+0.15%
167,960
08/07/2026
$0.70 Dividend
08/06/2026
368.92
378.93
367.81
375.08
+1.96%
263,540
08/05/2026
374.37
380.75
366.78
367.88
-0.65%
270,650
08/04/2026
374.49
376.30
365.90
370.30
-1.83%
366,742
08/03/2026
391.61
394.93
376.92
377.21
-1.95%
438,264
07/31/2026
398.86
401.27
383.50
384.70
-4.84%
541,372
07/30/2026
419.81
419.81
390.16
404.28
-5.25%
798,943
07/29/2026
376.24
438.67
373.77
426.68
+19.30%
1,716,432
07/29/2026
$10.03 Earnings
07/28/2026
345.29
360.56
340.73
357.64
+3.71%
424,813
07/27/2026
344.35
349.61
341.37
344.84
+1.33%
259,831
07/24/2026
334.32
343.19
328.48
340.31
+2.07%
175,324
07/23/2026
335.42
337.15
330.41
333.40
-1.74%
274,413
07/22/2026
333.35
344.36
332.91
339.32
+2.77%
326,682
07/21/2026
325.98
331.13
322.88
330.17
+1.73%
223,796
07/20/2026
334.66
334.66
324.19
324.57
-3.01%
198,577
07/17/2026
336.24
342.82
332.19
334.66
-1.14%
146,256
07/16/2026
334.06
345.99
331.21
338.53
+2.35%
333,571
07/15/2026
318.44
333.57
317.15
330.75
+3.80%
356,011
07/14/2026
318.69
320.61
313.50
318.66
+0.41%
276,206
07/13/2026
316.84
325.85
315.29
317.37
+1.35%
465,786
07/10/2026
314.41
321.81
311.77
313.16
+0.56%
158,382
07/09/2026
303.97
314.09
302.82
311.40
+2.99%
138,272
07/08/2026
309.11
309.11
300.37
302.35
-2.82%
187,510
07/07/2026
308.74
312.90
304.80
311.11
+0.86%
182,434
07/06/2026
306.02
309.69
297.68
308.44
+0.91%
263,638
07/02/2026
294.95
306.99
289.30
305.66
+5.49%
323,064
07/01/2026
288.03
294.99
285.68
289.76
-0.07%
190,771
06/30/2026
288.29
290.87
282.83
289.95
-0.30%
276,104
06/29/2026
289.58
293.18
285.04
290.82
-0.25%
444,927
06/26/2026
294.10
298.03
288.46
291.56
-1.56%
555,704
06/25/2026
307.48
309.42
292.90
296.18
-2.81%
292,135
06/24/2026
298.52
306.23
298.52
304.73
+2.77%
272,883
06/23/2026
292.47
298.24
291.02
296.53
+0.65%
224,750
06/22/2026
292.77
299.52
290.31
294.60
+0.10%
340,418
06/18/2026
294.79
298.70
292.24
294.30
+0.62%
691,557
06/17/2026
304.91
306.74
290.83
292.47
-4.71%
426,053
06/16/2026
308.06
312.42
306.30
306.93
-0.33%
200,566
06/15/2026
317.03
318.82
307.89
307.95
-1.55%
273,506
06/12/2026
314.41
316.59
308.99
312.80
+0.23%
302,446
06/11/2026
305.40
312.36
295.98
312.08
+2.57%
276,446
06/10/2026
301.40
308.77
301.39
304.26
+0.32%
343,106
06/09/2026
295.22
304.05
288.91
303.30
+4.08%
272,454
06/08/2026
287.53
294.88
284.83
291.41
+1.08%
230,128