LAD
Lithia Motors (LAD)
NYSE
$297.26+$2.11 (+0.71%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $6.7B
    Market Cap
  • -11.40%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    +6.71%
    Low Price$283.05
    High Price$313.38
  • 3 Months
    +21.70%
    Low Price$245.89
    High Price$313.38
  • 1 Year
    -11.40%
    Low Price$243.00
    High Price$356.66
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
293.32
300.08
290.85
295.15
+0.10%
340,418
06/18/2026
295.34
299.26
292.79
294.85
+0.62%
691,557
06/17/2026
305.48
307.32
291.38
293.02
-4.71%
426,053
06/16/2026
308.63
313.00
306.87
307.50
-0.33%
200,566
06/15/2026
317.62
319.41
308.46
308.52
-1.55%
273,506
06/12/2026
315.00
317.19
309.57
313.38
+0.23%
302,446
06/11/2026
305.97
312.94
296.53
312.66
+2.57%
276,446
06/10/2026
301.96
309.35
301.95
304.83
+0.32%
343,106
06/09/2026
295.77
304.62
289.45
303.87
+4.08%
272,454
06/08/2026
288.07
295.44
285.36
291.95
+1.08%
230,128
06/05/2026
290.24
293.70
284.40
288.84
-0.61%
177,088
06/04/2026
292.77
294.81
287.27
290.60
-0.02%
212,240
06/03/2026
292.23
296.25
290.67
290.67
-1.63%
247,857
06/02/2026
294.10
298.00
291.04
295.50
+0.67%
249,847
06/01/2026
287.51
294.08
285.97
293.52
+0.90%
214,032
05/29/2026
295.00
296.00
288.56
290.89
-1.60%
237,928
05/28/2026
290.78
296.83
287.93
295.62
+1.02%
240,761
05/27/2026
293.20
297.51
290.03
292.63
+3.38%
288,282
05/26/2026
281.23
287.20
279.67
283.05
+2.34%
289,927
05/22/2026
274.08
280.34
274.08
276.58
+0.75%
185,200
05/21/2026
268.40
275.79
264.78
274.53
+1.26%
369,294
05/20/2026
257.47
271.30
254.58
271.11
+5.45%
371,208
05/19/2026
264.07
265.36
255.00
257.09
-2.94%
427,920
05/18/2026
261.78
269.15
261.10
264.89
+1.13%
413,164
05/15/2026
273.13
276.07
260.10
261.92
-4.67%
450,797
05/14/2026
275.85
281.92
274.31
274.76
+0.56%
214,255
05/13/2026
272.43
277.56
269.65
273.22
-0.76%
416,703
05/12/2026
286.68
287.38
275.27
275.30
-3.97%
433,187
05/11/2026
294.64
294.90
286.20
286.67
-2.49%
263,551
05/08/2026
292.29
294.08
289.24
293.99
+1.19%
163,850
05/08/2026
$0.57 Dividend
05/07/2026
290.39
294.37
286.47
290.53
+0.57%
189,119
05/06/2026
290.07
296.41
288.54
288.89
+1.03%
220,353
05/05/2026
283.15
287.27
282.17
285.96
+1.60%
228,020
05/04/2026
288.83
289.14
280.58
281.47
-3.05%
364,370
05/01/2026
290.56
296.75
284.43
290.33
+0.27%
401,349
04/30/2026
291.15
295.08
286.04
289.55
-0.30%
390,943
04/29/2026
291.47
304.20
287.52
290.43
+4.96%
500,717
04/29/2026
$7.34 Earnings
04/28/2026
276.38
279.26
268.47
276.70
+0.14%
402,223
04/27/2026
273.54
277.97
271.04
276.32
+0.71%
326,086
04/24/2026
275.84
277.12
271.86
274.38
-0.53%
162,248
04/23/2026
275.46
279.43
273.26
275.85
-0.07%
253,323
04/22/2026
281.32
282.85
273.56
276.04
-1.18%
245,611
04/21/2026
289.43
291.48
277.41
279.34
-3.07%
254,821
04/20/2026
281.20
289.37
280.51
288.19
+2.02%
267,359
04/17/2026
278.31
289.26
275.74
282.49
+2.97%
391,804
04/16/2026
274.83
278.64
272.99
274.33
+0.14%
230,571
04/15/2026
281.36
282.14
272.27
273.94
-2.59%
375,058
04/14/2026
278.45
281.65
273.46
281.23
+0.97%
365,589
04/13/2026
271.09
279.73
267.59
278.51
+2.18%
312,849
04/10/2026
266.44
273.91
264.99
272.57
+2.46%
315,170
04/09/2026
260.95
266.68
255.38
266.02
+1.24%
271,076
04/08/2026
269.05
275.80
262.76
262.76
+0.67%
443,246
04/07/2026
255.76
262.74
254.00
261.03
+1.54%
393,212
04/06/2026
249.51
258.19
246.42
257.07
+2.28%
279,795
04/02/2026
250.33
254.56
246.77
251.33
+0.40%
221,749
04/01/2026
249.70
252.90
247.69
250.33
+0.44%
332,366
03/31/2026
249.73
253.68
245.89
249.23
+1.56%
319,318
03/30/2026
250.93
250.93
242.39
245.41
-1.82%
379,697
03/27/2026
255.32
255.32
248.43
249.96
-2.49%
261,857
03/26/2026
252.21
256.92
250.64
256.34
+1.04%
314,140
03/25/2026
254.58
257.31
248.95
253.70
+0.89%
238,512
03/24/2026
249.35
258.24
247.80
251.46
-0.25%
287,006
03/23/2026
249.39
254.28
245.99
252.09
+3.94%
411,707
03/20/2026
246.28
248.24
242.00
242.52
-2.14%
578,302
03/19/2026
247.03
250.59
239.31
247.82
-0.63%
553,219
03/18/2026
249.01
254.30
248.52
249.40
-0.43%
367,092
03/17/2026
256.38
257.73
250.48
250.48
-0.59%
268,982
03/16/2026
257.31
258.50
250.50
251.96
-0.88%
326,415
03/13/2026
256.54
258.78
253.32
254.20
-0.45%
394,058
03/12/2026
258.82
261.26
254.39
255.35
-3.02%
460,669
03/11/2026
261.41
264.47
256.02
263.30
+0.76%
295,795
03/10/2026
264.92
267.04
257.55
261.31
-1.37%
305,154
03/09/2026
253.97
265.68
250.51
264.95
+2.24%
485,159
03/06/2026
261.48
266.61
256.48
259.14
-2.59%
478,106
03/06/2026
$0.55 Dividend
03/05/2026
268.19
274.48
264.37
266.03
-2.27%
239,459
03/04/2026
273.26
274.80
268.14
272.21
+0.50%
152,441
03/03/2026
265.20
271.97
261.94
270.87
-0.51%
326,369
03/02/2026
272.88
276.52
268.92
272.25
-2.23%
379,199
02/27/2026
274.04
280.46
272.90
278.46
-0.67%
338,119
02/26/2026
280.40
284.78
278.77
280.33
+0.69%
199,882
02/25/2026
281.84
283.57
275.97
278.40
-1.40%
329,641
02/24/2026
284.24
289.50
280.94
282.36
-0.52%
434,473
02/23/2026
294.97
296.70
281.37
283.83
-2.96%
396,567
02/20/2026
293.22
301.90
291.40
292.47
-1.23%
345,384
02/19/2026
299.82
302.14
292.44
296.11
-2.57%
419,430
02/18/2026
299.32
306.58
296.42
303.92
+1.36%
286,326
02/17/2026
296.11
301.44
291.24
299.83
-0.09%
392,453
02/13/2026
305.80
307.26
297.63
300.11
-1.05%
349,117
02/12/2026
319.51
320.32
296.69
303.29
-4.96%
556,031
02/11/2026
315.73
333.52
313.75
319.12
-1.88%
753,552
02/11/2026
$6.74 Earnings
02/10/2026
330.05
336.05
320.71
325.24
-1.36%
732,133
02/09/2026
338.64
342.79
329.15
329.72
-3.83%
281,936
02/06/2026
331.79
345.95
329.37
342.86
+3.63%
257,561
02/05/2026
335.95
341.28
329.25
330.85
-2.25%
240,921
02/04/2026
331.60
340.10
330.15
338.48
+3.16%
234,479
02/03/2026
326.93
337.81
326.25
328.10
+0.54%
200,519