NYSE:LAD Stock Quote
296.83
+0.00 (0.00%)
Lithia Motors is a leading automotive retailer in the United States, specializing in the sale of new and used vehicles across various brands, alongside providing related services such as financing and vehicle maintenance
With a widespread presence in multiple states, the company operates an extensive network of dealerships that cater to a diverse customer base. Lithia Motors emphasizes a customer-centric approach and leverages innovative technology to enhance the car-buying experience, aiming to simplify the process and provide exceptional service. The company is committed to growth through acquisitions and expanding its dealership operations, while also promoting a culture of integrity and community involvement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 292.56 | 297.17 | 290.03 | 296.83 | 379,742 | 296.83 |
| 3/31/2025 | 284.62 | 294.49 | 280.69 | 293.54 | 470,574 | 293.54 |
| 3/28/2025 | 293.22 | 293.51 | 286.57 | 289.88 | 313,905 | 289.88 |
| 3/27/2025 | 304.52 | 304.52 | 292.00 | 295.77 | 441,401 | 295.77 |
| 3/26/2025 | 320.51 | 320.51 | 303.89 | 307.37 | 267,532 | 307.37 |
| 3/25/2025 | 318.92 | 320.10 | 313.63 | 319.38 | 291,441 | 319.38 |
| 3/24/2025 | 312.00 | 321.26 | 309.61 | 319.96 | 319,083 | 319.96 |
| 3/21/2025 | 299.47 | 306.67 | 297.59 | 306.21 | 295,517 | 306.21 |
| 3/20/2025 | 304.12 | 309.59 | 304.12 | 305.02 | 142,962 | 305.02 |
| 3/19/2025 | 299.25 | 308.79 | 295.40 | 306.72 | 265,118 | 306.72 |
| 3/18/2025 | 301.52 | 302.80 | 294.49 | 298.19 | 214,252 | 298.19 |
| 3/17/2025 | 296.00 | 304.93 | 296.00 | 302.82 | 269,292 | 302.82 |
| 3/14/2025 | 287.67 | 296.11 | 285.08 | 295.51 | 517,499 | 295.51 |
| 3/13/2025 | 297.14 | 301.41 | 282.56 | 285.59 | 400,326 | 285.59 |
| 3/12/2025 | 295.16 | 301.56 | 294.17 | 298.60 | 425,762 | 298.60 |
| 3/11/2025 | 291.94 | 295.72 | 284.29 | 291.85 | 499,669 | 291.85 |
| 3/10/2025 | 302.50 | 302.50 | 289.76 | 293.63 | 364,463 | 293.63 |
| 3/07/2025 | 310.79 | 314.35 | 297.59 | 304.96 | 283,127 | 304.96 |
| 3/06/2025 | 312.97 | 319.80 | 312.08 | 312.20 | 299,167 | 311.67 |
| 3/05/2025 | 317.84 | 318.39 | 310.11 | 316.94 | 745,088 | 316.40 |
| 3/04/2025 | 324.54 | 324.54 | 310.55 | 318.10 | 533,494 | 317.56 |
| 3/03/2025 | 345.19 | 347.57 | 323.69 | 325.30 | 394,069 | 324.75 |
| 2/28/2025 | 343.84 | 346.77 | 340.42 | 344.44 | 379,913 | 343.86 |
| 2/27/2025 | 345.05 | 346.99 | 342.52 | 344.51 | 245,698 | 343.93 |
| 2/26/2025 | 346.56 | 349.49 | 343.66 | 345.25 | 181,634 | 344.66 |
| 2/25/2025 | 350.69 | 354.45 | 345.32 | 346.17 | 249,027 | 345.58 |
| 2/24/2025 | 353.81 | 355.97 | 345.75 | 348.01 | 205,942 | 347.42 |
| 2/21/2025 | 363.78 | 363.78 | 349.39 | 350.14 | 301,930 | 349.55 |
| 2/20/2025 | 362.99 | 365.49 | 358.34 | 360.70 | 225,816 | 360.09 |
| 2/19/2025 | 372.78 | 373.87 | 363.96 | 364.24 | 305,993 | 363.62 |
| 2/18/2025 | 378.96 | 378.96 | 373.00 | 374.76 | 289,657 | 374.12 |
| 2/14/2025 | 388.36 | 388.36 | 378.97 | 379.62 | 326,268 | 378.98 |
| 2/13/2025 | 385.44 | 389.62 | 381.25 | 384.69 | 511,612 | 384.04 |
| 2/12/2025 | 400.00 | 405.14 | 382.16 | 385.71 | 733,841 | 385.06 |
| 2/11/2025 | 367.57 | 372.26 | 365.12 | 368.69 | 604,882 | 368.06 |
| 2/10/2025 | 376.65 | 377.17 | 368.46 | 369.47 | 233,578 | 368.84 |
| 2/07/2025 | 381.06 | 381.06 | 373.57 | 374.61 | 257,388 | 373.97 |
| 2/06/2025 | 386.84 | 386.90 | 379.93 | 381.89 | 177,037 | 381.24 |
| 2/05/2025 | 372.98 | 384.71 | 371.68 | 383.22 | 279,950 | 382.57 |
| 2/04/2025 | 365.13 | 371.99 | 365.13 | 370.36 | 282,366 | 369.73 |
| 2/03/2025 | 364.47 | 371.69 | 362.09 | 366.45 | 306,705 | 365.83 |
| 1/31/2025 | 379.80 | 383.63 | 375.46 | 376.10 | 247,402 | 375.46 |
| 1/30/2025 | 376.50 | 384.50 | 376.50 | 381.45 | 292,010 | 380.80 |
| 1/29/2025 | 366.66 | 374.60 | 363.41 | 371.80 | 353,078 | 371.17 |
| 1/28/2025 | 355.56 | 368.56 | 354.12 | 367.88 | 384,313 | 367.25 |
| 1/27/2025 | 346.66 | 359.48 | 343.84 | 355.79 | 774,670 | 355.19 |
| 1/24/2025 | 348.67 | 349.50 | 340.39 | 345.69 | 706,373 | 345.10 |
| 1/23/2025 | 344.79 | 347.25 | 342.14 | 347.25 | 1,530,143 | 346.66 |
| 1/22/2025 | 350.96 | 352.07 | 344.50 | 345.48 | 417,025 | 344.89 |
| 1/21/2025 | 353.79 | 354.65 | 343.22 | 353.85 | 844,137 | 353.25 |
| 1/17/2025 | 358.14 | 358.14 | 350.94 | 352.35 | 301,973 | 351.75 |
| 1/16/2025 | 360.62 | 363.50 | 353.96 | 358.09 | 506,909 | 357.48 |
| 1/15/2025 | 365.73 | 367.42 | 361.72 | 362.83 | 184,820 | 362.21 |
| 1/14/2025 | 353.26 | 356.93 | 351.82 | 355.46 | 197,264 | 354.86 |
| 1/13/2025 | 336.50 | 350.15 | 335.95 | 349.76 | 333,043 | 349.17 |
| 1/10/2025 | 342.14 | 345.86 | 339.00 | 341.80 | 250,591 | 341.22 |
| 1/08/2025 | 342.57 | 349.55 | 339.73 | 349.05 | 304,605 | 348.46 |
| 1/07/2025 | 346.72 | 350.14 | 339.00 | 344.83 | 435,409 | 344.25 |
| 1/06/2025 | 350.53 | 353.71 | 342.00 | 344.99 | 308,886 | 344.40 |
| 1/03/2025 | 346.71 | 349.68 | 344.46 | 347.95 | 204,746 | 347.36 |
| 1/02/2025 | 355.00 | 360.66 | 348.51 | 348.73 | 186,972 | 348.14 |