LAD - LITHIA MOTORS INC
288.76
5.720 1.981%
Share volume: 267,358
Last Updated: 04-20-2026
Retail/Retail – Automotive Dealers And Gas Stations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$283.04
5.72
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $281.75 | $281.75 | $289.94 | $289.94 | $281.06 | $281.06 | $288.76 | $288.76 | 267,358 | $267,358.00 |
| 04-17-2026 | $278.86 | $278.86 | $289.83 | $289.83 | $276.28 | $276.28 | $283.04 | $283.04 | 391,804 | $391,804.00 |
| 04-16-2026 | $275.37 | $275.37 | $279.19 | $279.19 | $273.53 | $273.53 | $274.87 | $274.87 | 230,571 | $230,571.00 |
| 04-15-2026 | $281.91 | $281.91 | $282.69 | $282.69 | $272.80 | $272.80 | $274.48 | $274.48 | 375,058 | $375,058.00 |
| 04-14-2026 | $279.00 | $279.00 | $282.20 | $282.20 | $274.00 | $274.00 | $281.78 | $281.78 | 365,589 | $365,589.00 |
| 04-13-2026 | $271.62 | $271.62 | $280.28 | $280.28 | $268.12 | $268.12 | $279.06 | $279.06 | 312,897 | $312,897.00 |
| 04-10-2026 | $266.96 | $266.96 | $274.45 | $274.45 | $265.51 | $265.51 | $273.10 | $273.10 | 315,170 | $315,170.00 |
| 04-09-2026 | $261.46 | $261.46 | $267.20 | $267.20 | $255.88 | $255.88 | $266.54 | $266.54 | 271,077 | $271,077.00 |
| 04-08-2026 | $269.58 | $269.58 | $276.34 | $276.34 | $263.28 | $263.28 | $263.28 | $263.28 | 443,246 | $443,246.00 |
| 04-07-2026 | $256.26 | $256.26 | $263.26 | $263.26 | $254.50 | $254.50 | $261.54 | $261.54 | 393,212 | $393,212.00 |