LAD - LITHIA MOTORS INC
271.96
-1.390 -0.511%
Share volume: 326,369
Last Updated: 03-03-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$273.35
-1.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 02-18-2026 | $300.53 | $300.53 | $307.82 | $307.82 | $297.61 | $297.61 | $305.14 | $305.14 | 286,326 | $286,326.00 |