LAD - LITHIA MOTORS INC
249.72
3.830 1.534%
Share volume: 319,317
Last Updated: 03-31-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$245.89
3.83
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $250.22 | $250.22 | $254.18 | $254.18 | $246.38 | $246.38 | $249.72 | $249.72 | 319,317 | $319,317.00 |
| 03-30-2026 | $251.42 | $251.42 | $251.42 | $251.42 | $242.87 | $242.87 | $245.89 | $245.89 | 379,697 | $379,697.00 |
| 03-27-2026 | $255.82 | $255.82 | $255.82 | $255.82 | $248.92 | $248.92 | $250.45 | $250.45 | 261,857 | $261,857.00 |
| 03-26-2026 | $252.70 | $252.70 | $257.42 | $257.42 | $251.13 | $251.13 | $256.84 | $256.84 | 314,140 | $314,140.00 |
| 03-25-2026 | $255.08 | $255.08 | $257.82 | $257.82 | $249.44 | $249.44 | $254.20 | $254.20 | 238,512 | $238,512.00 |
| 03-24-2026 | $249.84 | $249.84 | $258.75 | $258.75 | $248.29 | $248.29 | $251.95 | $251.95 | 287,006 | $287,006.00 |
| 03-23-2026 | $249.88 | $249.88 | $254.78 | $254.78 | $246.47 | $246.47 | $252.58 | $252.58 | 411,707 | $411,707.00 |
| 03-20-2026 | $246.76 | $246.76 | $248.73 | $248.73 | $242.47 | $242.47 | $243.00 | $243.00 | 578,329 | $578,329.00 |
| 03-19-2026 | $247.51 | $247.51 | $251.09 | $251.09 | $239.78 | $239.78 | $248.31 | $248.31 | 553,219 | $553,219.00 |
| 03-18-2026 | $249.50 | $249.50 | $254.80 | $254.80 | $249.01 | $249.01 | $249.89 | $249.89 | 367,092 | $367,092.00 |