NYSE - Nasdaq Real Time Price
USD
Lithia Motors, Inc. (LAD)
299.72
+2.66
(+0.90%)
At close: October 30 at 4:00:02 PM EDT
298.54
-1.18
(-0.39%)
After hours: October 30 at 4:03:38 PM EDT
Trade LAD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
301.52
307.29
296.22
299.72
299.72
330,700
Oct 29, 2026
292.95
297.47
290.33
297.06
297.06
256,700
Oct 28, 2026
291.06
291.06
283.93
288.69
288.69
390,600
Oct 27, 2026
286.63
292.46
282.89
290.73
290.73
338,000
Oct 26, 2026
294.83
296.69
282.37
286.84
286.84
350,200
Oct 23, 2026
289.78
295.72
282.81
295.57
295.57
479,700
Oct 22, 2026
265.44
291.53
262.58
291.07
291.07
879,900
Oct 21, 2026
317.95
323.51
265.72
269.13
269.13
1,067,800
Oct 20, 2026
293.42
301.23
292.18
299.53
299.53
498,600
Oct 19, 2026
293.76
297.42
291.64
293.17
293.17
288,300
Oct 16, 2026
296.00
305.01
291.43
295.14
295.14
579,900
Oct 15, 2026
291.96
303.28
291.96
295.31
295.31
414,800
Oct 14, 2026
284.23
287.86
277.59
281.49
281.49
306,700
Oct 13, 2026
287.81
291.80
283.47
286.78
286.78
234,100
Oct 12, 2026
289.77
293.53
286.00
286.45
286.45
264,900
Oct 9, 2026
286.88
293.46
284.06
290.24
290.24
244,400
Oct 8, 2026
285.93
290.98
282.81
288.87
288.87
278,200
Oct 7, 2026
285.63
289.08
282.00
287.37
287.37
262,800
Oct 6, 2026
298.46
299.99
288.29
292.51
292.51
309,300
Oct 5, 2026
304.39
304.96
292.66
303.00
303.00
321,300
Oct 2, 2026
308.10
314.70
302.45
307.77
307.77
456,100
Oct 1, 2026
292.17
308.57
287.57
306.07
306.07
402,900
Sep 30, 2026
290.93
296.38
282.54
291.83
291.83
422,900
Sep 29, 2026
303.21
317.24
288.00
289.26
289.26
347,400
Sep 28, 2026
314.09
314.29
302.62
303.07
303.07
199,500
Sep 25, 2026
310.29
316.88
306.32
316.42
316.42
262,700
Sep 24, 2026
308.23
312.22
302.18
309.60
309.60
388,500
Sep 23, 2026
311.83
312.70
306.62
307.02
307.02
297,800
Sep 22, 2026
319.29
320.55
308.84
312.32
312.32
367,300
Sep 21, 2026
318.93
319.99
314.24
316.15
316.15
227,700
Sep 18, 2026
320.00
320.56
312.19
316.27
316.27
897,600
Sep 17, 2026
342.22
345.01
320.12
321.68
321.68
495,400
Sep 16, 2026
350.00
350.06
333.72
339.23
339.23
345,700
Sep 15, 2026
359.20
360.24
344.23
345.91
345.91
270,300
Sep 14, 2026
363.32
367.55
359.18
360.27
360.27
175,500
Sep 11, 2026
370.73
375.49
356.46
358.02
358.02
199,600
Sep 10, 2026
367.17
367.17
359.57
366.15
366.15
183,600
Sep 9, 2026
366.69
375.07
363.39
367.72
367.72
152,700
Sep 8, 2026
383.56
388.44
368.36
368.70
368.70
298,500
Sep 4, 2026
378.46
386.99
376.99
386.81
386.81
222,800
Sep 3, 2026
375.39
381.87
368.12
378.98
378.98
215,500
Sep 2, 2026
370.33
377.05
366.03
372.22
372.22
145,100
Sep 1, 2026
366.57
370.84
363.87
369.61
369.61
195,500
Aug 31, 2026
369.78
373.00
365.84
367.32
367.32
207,700
Aug 28, 2026
375.00
378.93
369.87
370.36
370.36
146,100
Aug 27, 2026
365.60
372.28
364.10
371.04
371.04
133,100
Aug 26, 2026
372.44
378.02
369.57
370.15
370.15
166,100
Aug 25, 2026
367.94
374.31
361.78
371.89
371.89
201,400
Aug 24, 2026
370.01
375.45
368.32
368.55
368.55
141,700
Aug 21, 2026
372.81
376.34
370.01
370.73
370.73
137,600
Aug 20, 2026
367.02
374.17
366.32
370.67
370.67
169,200
Aug 19, 2026
362.37
374.79
362.37
371.51
371.51
272,900
Aug 18, 2026
372.41
376.26
356.51
356.55
356.55
228,900
Aug 17, 2026
372.79
380.38
368.63
369.52
369.52
197,000
Aug 14, 2026
380.19
383.64
374.01
377.55
377.55
104,100
Aug 13, 2026
380.90
382.20
375.41
378.66
378.66
204,500
Aug 12, 2026
375.31
380.76
369.91
378.55
378.55
154,700
Aug 11, 2026
378.11
383.82
377.07
378.33
378.33
191,800
Aug 10, 2026
371.58
382.28
371.26
379.84
379.84
254,900
Aug 7, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
374.33
379.44
371.05
375.63
375.63
168,000
Aug 6, 2026
369.61
379.64
368.50
375.78
375.08
263,200
Aug 5, 2026
375.07
381.46
367.46
368.57
367.88
270,700
Aug 4, 2026
375.19
377.00
366.59
370.99
370.30
366,700
Aug 3, 2026
392.34
395.67
377.62
377.91
377.21
438,300
Jul 31, 2026
399.60
402.02
384.22
385.42
384.70
541,400
Jul 30, 2026
420.59
420.59
390.89
405.03
404.28
799,000
Jul 29, 2026
376.94
439.49
374.47
427.48
426.68
1,716,900
Jul 28, 2026
345.93
361.24
341.37
358.31
357.64
427,100
Jul 27, 2026
344.99
350.26
342.01
345.48
344.84
259,800
Jul 24, 2026
334.94
343.83
329.10
340.95
340.31
175,300
Jul 23, 2026
336.05
337.78
331.03
334.02
333.40
274,400
Jul 22, 2026
333.97
345.00
333.53
339.95
339.32
326,700
Jul 21, 2026
326.59
331.75
323.48
330.79
330.17
223,800
Jul 20, 2026
335.28
335.28
324.80
325.18
324.57
198,600
Jul 17, 2026
336.87
343.46
332.81
335.28
334.66
146,300
Jul 16, 2026
334.68
346.64
331.83
339.16
338.53
333,600
Jul 15, 2026
319.03
334.19
317.74
331.37
330.75
356,000
Jul 14, 2026
319.28
321.21
314.09
319.25
318.66
276,200
Jul 13, 2026
317.43
326.46
315.88
317.96
317.37
465,900
Jul 10, 2026
315.00
322.42
312.35
313.74
313.16
158,400
Jul 9, 2026
304.54
314.68
303.39
311.98
311.40
138,200
Jul 8, 2026
309.69
309.69
300.93
302.91
302.35
187,500
Jul 7, 2026
309.32
313.48
305.37
311.69
311.11
182,400
Jul 6, 2026
306.59
310.27
298.24
309.02
308.44
263,600
Jul 2, 2026
295.50
307.56
289.84
306.23
305.66
323,100
Jul 1, 2026
288.57
295.54
286.21
290.30
289.76
190,200
Jun 30, 2026
288.83
291.41
283.36
290.49
289.95
276,100
Jun 29, 2026
290.12
293.73
285.57
291.36
290.82
445,000
Jun 26, 2026
294.65
298.59
289.00
292.10
291.56
555,700
Jun 25, 2026
308.05
310.00
293.45
296.73
296.18
291,700
Jun 24, 2026
299.08
306.80
299.08
305.30
304.73
272,900
Jun 23, 2026
293.02
298.80
291.56
297.08
296.53
224,800
Jun 22, 2026
293.32
300.08
290.85
295.15
294.60
340,400
Jun 18, 2026
295.34
299.26
292.79
294.85
294.30
691,600
Jun 17, 2026
305.48
307.32
291.38
293.02
292.47
426,400
Jun 16, 2026
308.63
313.00
306.87
307.50
306.93
200,600
Jun 15, 2026
317.62
319.41
308.46
308.52
307.95
273,500
Jun 12, 2026
315.00
317.19
309.57
313.38
312.80
302,500
Jun 11, 2026
305.97
312.94
296.53
312.66
312.08
276,400
Jun 10, 2026
301.96
309.35
301.95
304.83
304.26
343,900
Jun 9, 2026
295.77
304.62
289.45
303.87
303.30
272,800
Jun 8, 2026
288.07
295.44
285.36
291.95
291.41
230,100
Jun 5, 2026
290.24
293.70
284.40
288.84
288.30
177,100
Jun 4, 2026
292.77
294.81
287.27
290.60
290.06
212,200
Jun 3, 2026
292.23
296.25
290.67
290.67
290.13
247,900
Jun 2, 2026
294.10
298.00
291.04
295.50
294.95
250,000
Jun 1, 2026
287.51
294.08
285.97
293.52
292.97
214,000
May 29, 2026
295.00
296.00
288.56
290.89
290.35
237,900
May 28, 2026
290.78
296.83
287.93
295.62
295.07
241,100
May 27, 2026
293.20
297.51
290.03
292.63
292.08
289,300
May 26, 2026
281.23
287.20
279.67
283.05
282.52
290,200
May 22, 2026
274.08
280.34
274.08
276.58
276.06
185,200
May 21, 2026
268.40
275.79
264.78
274.53
274.02
369,300
May 20, 2026
257.47
271.30
254.58
271.11
270.60
371,200
May 19, 2026
264.07
265.36
255.00
257.09
256.61
428,000
May 18, 2026
261.78
269.15
261.10
264.89
264.40
413,200
May 15, 2026
273.13
276.07
260.10
261.92
261.43
450,800
May 14, 2026
275.85
281.92
274.31
274.76
274.25
214,300
May 13, 2026
272.43
277.56
269.65
273.22
272.71
416,700
May 12, 2026
286.68
287.38
275.27
275.30
274.79
433,500
May 11, 2026
294.64
294.90
286.20
286.67
286.14
263,600
May 8, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
292.29
294.08
289.24
293.99
293.44
163,800
May 7, 2026
290.96
294.95
287.03
291.10
289.99
189,100
May 6, 2026
290.64
296.99
289.11
289.46
288.36
220,400
May 5, 2026
283.71
287.83
282.72
286.52
285.43
228,000
May 4, 2026
289.40
289.71
281.13
282.02
280.94
364,400
May 1, 2026
291.13
297.33
284.99
290.90
289.79
401,300
Apr 30, 2026
291.72
295.66
286.60
290.12
289.01
390,900
Apr 29, 2026
292.04
304.80
288.08
291.00
289.89
500,600
Apr 28, 2026
276.92
279.81
269.00
277.24
276.18
402,200
Apr 27, 2026
274.08
278.52
271.57
276.86
275.80
326,100
Apr 24, 2026
276.38
277.67
272.40
274.92
273.87
162,200
Apr 23, 2026
276.00
279.98
273.80
276.39
275.33
253,300
Apr 22, 2026
281.87
283.40
274.10
276.58
275.52
245,600
Apr 21, 2026
290.00
292.05
277.95
279.89
278.82
254,800
Apr 20, 2026
281.75
289.94
281.06
288.76
287.66
267,400
Apr 17, 2026
278.86
289.83
276.28
283.04
281.96
391,800
Apr 16, 2026
275.37
279.19
273.53
274.87
273.82
230,600
Apr 15, 2026
281.91
282.69
272.80
274.48
273.43
375,000
Apr 14, 2026
279.00
282.20
274.00
281.78
280.70
365,600
Apr 13, 2026
271.62
280.28
268.12
279.06
277.99
312,900
Apr 10, 2026
266.96
274.45
265.51
273.10
272.06
315,200
Apr 9, 2026
261.46
267.20
255.88
266.54
265.52
271,000
Apr 8, 2026
269.58
276.34
263.28
263.28
262.28
443,200
Apr 7, 2026
256.26
263.26
254.50
261.54
260.54
393,200
Apr 6, 2026
250.00
258.70
246.90
257.57
256.59
279,800
Apr 2, 2026
250.82
255.06
247.25
251.82
250.86
221,700
Apr 1, 2026
250.19
253.40
248.18
250.82
249.86
332,400
Mar 31, 2026
250.22
254.18
246.38
249.72
248.77
319,300
Mar 30, 2026
251.42
251.42
242.87
245.89
244.95
379,700
Mar 27, 2026
255.82
255.82
248.92
250.45
249.49
261,900
Mar 26, 2026
252.70
257.42
251.13
256.84
255.86
314,100
Mar 25, 2026
255.08
257.82
249.44
254.20
253.23
238,500
Mar 24, 2026
249.84
258.75
248.29
251.95
250.99
287,000
Mar 23, 2026
249.88
254.78
246.47
252.58
251.62
411,700
Mar 20, 2026
246.76
248.73
242.47
243.00
242.07
578,300
Mar 19, 2026
247.51
251.09
239.78
248.31
247.36
553,200
Mar 18, 2026
249.50
254.80
249.01
249.89
248.94
367,100
Mar 17, 2026
256.88
258.24
250.97
250.97
250.01
269,000
Mar 16, 2026
257.81
259.01
251.00
252.45
251.49
326,400
Mar 13, 2026
257.04
259.29
253.82
254.70
253.73
394,100
Mar 12, 2026
259.33
261.77
254.89
255.85
254.87
460,700
Mar 11, 2026
261.92
264.99
256.52
263.82
262.81
295,800
Mar 10, 2026
265.44
267.56
258.06
261.82
260.82
305,200
Mar 9, 2026
254.47
266.20
251.00
265.47
264.46
485,200
Mar 6, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
261.99
267.13
256.98
259.65
258.66
478,100
Mar 5, 2026
269.27
275.59
265.44
267.10
265.53
239,200
Mar 4, 2026
274.36
275.91
269.22
273.31
271.71
152,400
Mar 3, 2026
266.27
273.07
263.00
271.96
270.36
326,400
Mar 2, 2026
273.98
277.63
270.00
273.35
271.75
379,200
Feb 27, 2026
275.14
281.59
274.00
279.58
277.94
338,100
Feb 26, 2026
281.53
285.93
279.89
281.46
279.81
199,900
Feb 25, 2026
282.98
284.71
277.08
279.52
277.88
329,600
Feb 24, 2026
285.39
290.67
282.08
283.50
281.84
434,500
Feb 23, 2026
296.16
297.90
282.51
284.97
283.30
396,600
Feb 20, 2026
294.40
303.12
292.58
293.65
291.93
345,400
Feb 19, 2026
301.03
303.35
293.62
297.30
295.56
419,400
Feb 18, 2026
300.53
307.82
297.61
305.14
303.35
286,300
Feb 17, 2026
297.30
302.65
292.41
301.04
299.27
392,400
Feb 13, 2026
307.03
308.50
298.83
301.32
299.55
349,100
Feb 12, 2026
320.80
321.61
297.89
304.51
302.72
556,000
Feb 11, 2026
317.00
334.86
315.01
320.41
318.53
753,600
Feb 10, 2026
331.38
337.40
322.00
326.55
324.63
732,100
Feb 9, 2026
340.00
344.17
330.48
331.05
329.11
281,900
Feb 6, 2026
333.13
347.34
330.70
344.24
342.22
257,600
Feb 5, 2026
337.30
342.66
330.58
332.18
330.23
240,900
Feb 4, 2026
332.94
341.47
331.49
339.84
337.85
234,500
Feb 3, 2026
328.25
339.17
327.57
329.42
327.49
200,500
Feb 2, 2026
321.28
327.82
321.07
327.66
325.74
270,600
Jan 30, 2026
325.14
331.00
320.78
323.44
321.54
415,500
Jan 29, 2026
324.60
327.49
319.87
327.07
325.15
295,800
Jan 28, 2026
328.21
331.11
324.48
329.37
327.44
270,400
Jan 27, 2026
324.19
328.88
321.83
327.17
325.25
187,500
Jan 26, 2026
322.44
325.63
320.00
322.60
320.71
172,600
Jan 23, 2026
331.55
334.29
319.90
322.50
320.61
213,700
Jan 22, 2026
341.00
344.42
332.30
334.94
332.97
211,400
Jan 21, 2026
329.38
339.76
329.38
337.17
335.19
208,200
Jan 20, 2026
325.16
329.48
322.87
326.47
324.55
207,400
Jan 16, 2026
332.50
337.69
330.00
332.05
330.10
169,200
Jan 15, 2026
332.55
334.33
326.99
332.38
330.43
166,600
Jan 14, 2026
338.50
341.12
329.31
333.00
331.05
185,600
Jan 13, 2026
331.28
339.66
328.36
339.30
337.31
220,000
Jan 12, 2026
333.91
338.03
329.52
331.17
329.23
224,200
Jan 9, 2026
332.56
338.01
328.14
336.41
334.44
253,800
Jan 8, 2026
325.00
335.72
325.00
332.61
330.66
222,900
Jan 7, 2026
327.26
329.47
322.48
327.23
325.31
228,300
Jan 6, 2026
325.10
329.08
324.19
326.91
324.99
273,300
Jan 5, 2026
330.52
332.92
322.70
328.69
326.76
349,500
Jan 2, 2026
334.08
334.08
328.30
332.29
330.34
206,100
Dec 31, 2025
335.77
336.88
331.15
332.33
330.38
167,000
Dec 30, 2025
338.37
340.10
335.50
335.98
334.01
151,400
Dec 29, 2025
343.57
345.20
337.64
338.82
336.83
134,700
Dec 26, 2025
342.03
346.75
340.25
344.41
342.39
108,400
Dec 24, 2025
342.18
347.77
342.18
345.41
343.38
63,800
Dec 23, 2025
343.14
344.81
341.07
342.24
340.23
149,700
Dec 22, 2025
343.87
347.18
341.70
342.60
340.59
132,600
Dec 19, 2025
337.94
344.52
336.59
343.89
341.87
742,400
Dec 18, 2025
345.91
349.42
339.32
339.66
337.67
219,800
Dec 17, 2025
343.15
347.36
341.56
344.09
342.07
235,100
Dec 16, 2025
346.24
349.93
340.22
343.42
341.40
244,100
Dec 15, 2025
345.83
348.54
340.15
346.68
344.65
366,200
Dec 12, 2025
360.00
360.00
343.18
344.38
342.36
255,500
Dec 11, 2025
353.21
360.56
349.49
356.66
354.57
343,500
Dec 10, 2025
332.32
352.69
332.32
352.21
350.14
403,200
Dec 9, 2025
323.01
332.42
323.01
331.90
329.95
256,300
Dec 8, 2025
328.31
330.91
324.90
325.23
323.32
357,400
Dec 5, 2025
325.42
331.77
323.50
328.39
326.46
237,300
Dec 4, 2025
325.08
328.20
323.03
325.01
323.10
229,200
Dec 3, 2025
319.07
327.50
316.88
325.76
323.85
586,900
Dec 2, 2025
322.45
325.28
317.29
317.70
315.84
289,500
Dec 1, 2025
315.38
323.79
310.13
320.70
318.82
264,700
Nov 28, 2025
319.24
319.73
314.50
318.84
316.97
93,900
Nov 26, 2025
316.96
321.27
316.39
318.59
316.72
172,200
Nov 25, 2025
309.05
322.07
309.05
317.49
315.63
288,500
Nov 24, 2025
302.66
309.77
301.84
304.74
302.95
284,100
Nov 21, 2025
289.59
305.29
286.96
302.47
300.69
284,800
Nov 20, 2025
297.35
298.71
285.66
287.48
285.79
348,100
Nov 19, 2025
293.89
297.86
292.03
294.11
292.38
294,000
Nov 18, 2025
283.97
294.57
283.97
294.00
292.27
333,100
Nov 17, 2025
292.50
295.97
285.25
285.25
283.58
448,800
Nov 14, 2025
297.45
299.47
292.68
293.98
292.25
370,800
Nov 13, 2025
297.35
303.90
296.73
299.37
297.61
369,600
Nov 12, 2025
296.80
303.90
294.96
299.91
298.15
317,100
Nov 11, 2025
295.13
300.10
292.79
293.66
291.94
186,400
Nov 10, 2025
296.23
297.27
291.73
294.27
292.54
194,400
Nov 7, 2025
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
290.38
297.27
289.31
293.27
291.55
210,300
Nov 6, 2025
293.70
297.27
289.00
290.43
288.18
317,000
Nov 5, 2025
298.48
303.98
295.62
298.17
295.86
263,500
Nov 4, 2025
304.15
306.08
297.63
297.87
295.56
332,600
Nov 3, 2025
311.23
314.60
301.56
308.20
305.81
364,000
Oct 31, 2025
313.70
317.21
312.24
314.08
311.65
303,300
