Skip to main content
LAD logo

Lithia Motors, Inc.

LADNYSEConsumer DiscretionaryAuto & Truck Dealerships

$286.84Today:- (-)1Y −10.37%

As of Oct 26, 2026 close

Market cap
$6.31B
P/E (TTM)
8.83
Forward P/E
12.00
Dividend yield
0.81%
52-week range
$239.78$439.49
Volume (live)
-
Avg. volume (3M)
403.94K

Lithia Motors (LAD) Historical Stock Prices

Analyze Lithia Motors (LAD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lithia Motors (LAD) Interactive Price Chart

Interactive historical price chart showing Lithia Motors stock price movements and trends across multiple time periods.

Loading chart...

LAD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LAD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026294.83296.69282.37286.84286.84350.20K
Oct 23, 2026289.78295.72282.81295.57295.57479.70K
Oct 22, 2026265.44291.53262.58291.07291.07879.94K
Oct 21, 2026317.95323.51265.72269.13269.131.07M
Oct 20, 2026293.42301.23292.18299.53299.53498.59K
Oct 19, 2026293.76297.42291.64293.17293.17288.26K
Oct 16, 2026296.00305.00291.43295.14295.14579.94K
Oct 15, 2026291.96303.27291.96295.31295.31414.05K
Oct 14, 2026284.23287.86277.59281.49281.49306.62K
Oct 13, 2026287.81291.80283.47286.78286.78234.10K
Oct 12, 2026289.77293.53286.00286.45286.45264.89K
Oct 9, 2026286.88293.45284.06290.24290.24244.36K
Oct 8, 2026285.93290.98282.81288.87288.87278.18K
Oct 7, 2026285.63289.08282.00287.37287.37262.66K
Oct 6, 2026298.46299.99288.29292.51292.51309.08K
Oct 5, 2026304.39304.96292.66303.00303.00321.30K
Oct 2, 2026308.10314.70302.45307.77307.77456.14K
Oct 1, 2026292.17308.57287.57306.07306.07402.85K
Sep 30, 2026290.93296.38282.54291.83291.83422.88K
Sep 29, 2026303.21317.24288.00289.26289.26344.39K
Sep 28, 2026314.09314.29302.62303.07303.07198.89K
Sep 25, 2026310.29316.88306.31316.42316.42262.51K
Sep 24, 2026308.23312.22302.18309.60309.60385.01K
Sep 23, 2026311.83312.69306.62307.02307.02297.81K
Sep 22, 2026319.29320.55308.84312.32312.32363.33K
Sep 21, 2026318.93319.99314.24316.15316.15222.00K
Sep 18, 2026320.00320.56312.19316.27316.27870.70K
Sep 17, 2026342.22345.01320.12321.68321.68495.35K
Sep 16, 2026350.00350.06333.71339.23339.23345.75K
Sep 15, 2026359.20360.24344.23345.91345.91270.15K
Sep 14, 2026363.32367.55359.18360.27360.27175.53K
Sep 11, 2026370.73375.49356.46358.02358.02199.62K
Sep 10, 2026367.17367.17359.57366.15366.15183.64K
Sep 9, 2026366.69375.06363.39367.72367.72152.68K
Sep 8, 2026383.56388.44368.36368.70368.70298.31K
Sep 4, 2026378.46386.99376.99386.81386.81222.77K
Sep 3, 2026375.39381.87368.12378.98378.98215.53K
Sep 2, 2026370.33377.05366.02372.22372.22145.14K
Sep 1, 2026366.57370.84363.87369.61369.61184.53K
Aug 31, 2026369.78373.00365.84367.32367.32207.69K
Aug 28, 2026375.00378.93369.87370.36370.36146.14K
Aug 27, 2026365.60372.28364.10371.04371.04133.11K
Aug 26, 2026372.44378.01369.57370.15370.15166.05K
Aug 25, 2026367.94374.31361.78371.89371.89201.45K
Aug 24, 2026370.01375.45368.32368.55368.55141.71K
Aug 21, 2026372.81376.34370.01370.73370.73137.61K
Aug 20, 2026367.02374.17366.31370.67370.67167.72K
Aug 19, 2026362.37374.79362.37371.51371.51272.92K
Aug 18, 2026372.41376.25356.51356.55356.55228.93K
Aug 17, 2026372.79380.38368.63369.52369.52192.49K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.