LAD - LITHIA MOTORS INC
273.31
1.350 0.494%
Share volume: 152,440
Last Updated: 03-04-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$271.96
1.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $274.36 | $274.36 | $275.91 | $275.91 | $269.22 | $269.22 | $273.31 | $273.31 | 152,440 | $152,440.00 |
| 03-03-2026 | $266.27 | $266.27 | $273.07 | $273.07 | $263.00 | $263.00 | $271.96 | $271.96 | 326,369 | $326,369.00 |
| 03-02-2026 | $273.98 | $273.98 | $277.63 | $277.63 | $270.00 | $270.00 | $273.35 | $273.35 | 379,199 | $379,199.00 |
| 02-27-2026 | $275.14 | $275.14 | $281.59 | $281.59 | $274.00 | $274.00 | $279.58 | $279.58 | 338,119 | $338,119.00 |
| 02-26-2026 | $281.53 | $281.53 | $285.93 | $285.93 | $279.89 | $279.89 | $281.46 | $281.46 | 199,882 | $199,882.00 |
| 02-25-2026 | $282.98 | $282.98 | $284.71 | $284.71 | $277.08 | $277.08 | $279.52 | $279.52 | 329,641 | $329,641.00 |
| 02-24-2026 | $285.39 | $285.39 | $290.67 | $290.67 | $282.08 | $282.08 | $283.50 | $283.50 | 434,473 | $434,473.00 |
| 02-23-2026 | $296.16 | $296.16 | $297.90 | $297.90 | $282.51 | $282.51 | $284.97 | $284.97 | 396,567 | $396,567.00 |
| 02-20-2026 | $294.40 | $294.40 | $303.12 | $303.12 | $292.58 | $292.58 | $293.65 | $293.65 | 345,384 | $345,384.00 |
| 02-19-2026 | $301.03 | $301.03 | $303.35 | $303.35 | $293.62 | $293.62 | $297.30 | $297.30 | 419,430 | $419,430.00 |