Lithia Motors Inc (LAD) Historical Stock Data
342.24 ↓0.36 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAD is up 0.43% a day on average. There have been 17 days where Lithia Motors Inc closed green and 13 days where LAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 343.14 | 342.24 | ↓$0.90 (-0.26%) | 341.07 | 344.81 | 149.68K |
| 2025-12-22 | 343.87 | 342.60 | ↓$1.27 (-0.37%) | 341.70 | 347.18 | 132.58K |
| 2025-12-19 | 337.94 | 343.89 | ↑$5.95 (1.76%) | 336.59 | 344.52 | 742.42K |
| 2025-12-18 | 345.91 | 339.66 | ↓$6.25 (-1.81%) | 339.32 | 349.42 | 219.83K |
| 2025-12-17 | 343.15 | 344.09 | ↑$0.94 (0.27%) | 341.56 | 347.36 | 235.07K |
| 2025-12-16 | 346.24 | 343.42 | ↓$2.82 (-0.81%) | 340.22 | 349.93 | 244.13K |
| 2025-12-15 | 345.83 | 346.68 | ↑$0.85 (0.25%) | 340.15 | 348.54 | 366.24K |
| 2025-12-12 | 360.00 | 344.38 | ↓$15.62 (-4.34%) | 343.18 | 360.00 | 255.51K |
| 2025-12-11 | 353.21 | 356.66 | ↑$3.45 (0.98%) | 349.49 | 360.56 | 343.75K |
| 2025-12-10 | 332.32 | 352.21 | ↑$19.89 (5.99%) | 332.32 | 352.69 | 403.37K |
| 2025-12-09 | 323.01 | 331.90 | ↑$8.89 (2.75%) | 323.01 | 332.42 | 256.31K |
| 2025-12-08 | 328.31 | 325.23 | ↓$3.08 (-0.94%) | 324.90 | 330.91 | 357.42K |
| 2025-12-05 | 325.42 | 328.39 | ↑$2.97 (0.91%) | 323.50 | 331.77 | 237.30K |
| 2025-12-04 | 325.08 | 325.01 | ↓$0.07 (-0.02%) | 323.03 | 328.20 | 229.24K |
| 2025-12-03 | 319.07 | 325.76 | ↑$6.69 (2.10%) | 316.88 | 327.50 | 586.89K |
| 2025-12-02 | 322.45 | 317.70 | ↓$4.75 (-1.47%) | 317.29 | 325.28 | 289.49K |
| 2025-12-01 | 315.38 | 320.70 | ↑$5.32 (1.69%) | 310.13 | 323.79 | 264.75K |
| 2025-11-28 | 319.24 | 318.84 | ↓$0.40 (-0.13%) | 314.50 | 319.73 | 93.85K |
| 2025-11-26 | 316.96 | 318.59 | ↑$1.63 (0.51%) | 316.39 | 321.27 | 172.16K |
| 2025-11-25 | 309.05 | 317.49 | ↑$8.44 (2.73%) | 309.05 | 322.07 | 288.48K |
| 2025-11-24 | 302.66 | 304.74 | ↑$2.08 (0.69%) | 301.84 | 309.77 | 284.14K |
| 2025-11-21 | 289.59 | 302.47 | ↑$12.88 (4.45%) | 286.96 | 305.29 | 284.75K |
| 2025-11-20 | 297.35 | 287.48 | ↓$9.87 (-3.32%) | 285.66 | 298.71 | 348.12K |
| 2025-11-19 | 293.89 | 294.11 | ↑$0.22 (0.07%) | 292.03 | 297.86 | 293.99K |
| 2025-11-18 | 283.97 | 294.00 | ↑$10.03 (3.53%) | 283.97 | 294.57 | 333.13K |
| 2025-11-17 | 292.50 | 285.25 | ↓$7.25 (-2.48%) | 285.25 | 295.97 | 448.83K |
| 2025-11-14 | 297.45 | 293.98 | ↓$3.47 (-1.17%) | 292.68 | 299.47 | 370.81K |
| 2025-11-13 | 297.35 | 299.37 | ↑$2.02 (0.68%) | 296.73 | 303.90 | 369.62K |
| 2025-11-12 | 296.80 | 299.91 | ↑$3.11 (1.05%) | 294.96 | 303.90 | 317.14K |
| 2025-11-11 | 295.13 | 293.66 | ↓$1.47 (-0.50%) | 292.79 | 300.10 | 186.36K |
Create an account or log in to view more rows.
$LAD we need one good push to moon this.
$LAD it can go lower
$LAD buy buy buy!!
$LAD bull flag
breakout!
$LAD no pain no gain
$LAD LOL
$LAD Let’s get it
$LAD hi hi
$LAD Green by EOD guarentee
$LAD said y’all dumb af