LAD - LITHIA MOTORS INC
259.65
-7.450 -2.869%
Share volume: 449,139
Last Updated: 03-06-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$267.10
-7.45
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $261.99 | $261.99 | $267.13 | $267.13 | $256.98 | $256.98 | $259.65 | $259.65 | 449,139 | $449,139.00 |
| 03-05-2026 | $269.27 | $269.27 | $275.59 | $275.59 | $265.44 | $265.44 | $267.10 | $267.10 | 239,459 | $239,459.00 |
| 03-04-2026 | $274.36 | $274.36 | $275.91 | $275.91 | $269.22 | $269.22 | $273.31 | $273.31 | 152,441 | $152,441.00 |
| 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 |