LAD - LITHIA MOTORS INC
277.24
0.380 0.137%
Share volume: 402,223
Last Updated: 04-28-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$276.86
0.38
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $276.92 | $276.92 | $279.81 | $279.81 | $269.00 | $269.00 | $277.24 | $277.24 | 402,223 | $402,223.00 |
| 04-27-2026 | $274.08 | $274.08 | $278.52 | $278.52 | $271.57 | $271.57 | $276.86 | $276.86 | 326,086 | $326,086.00 |
| 04-24-2026 | $276.38 | $276.38 | $277.67 | $277.67 | $272.40 | $272.40 | $274.92 | $274.92 | 162,248 | $162,248.00 |
| 04-23-2026 | $276.00 | $276.00 | $279.98 | $279.98 | $273.80 | $273.80 | $276.39 | $276.39 | 253,323 | $253,323.00 |
| 04-22-2026 | $281.87 | $281.87 | $283.40 | $283.40 | $274.10 | $274.10 | $276.58 | $276.58 | 245,611 | $245,611.00 |
| 04-21-2026 | $290.00 | $290.00 | $292.05 | $292.05 | $277.95 | $277.95 | $279.89 | $279.89 | 254,821 | $254,821.00 |
| 04-20-2026 | $281.75 | $281.75 | $289.94 | $289.94 | $281.06 | $281.06 | $288.76 | $288.76 | 267,359 | $267,359.00 |
| 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 |