5 DAY PERFORMANCE
+13.13%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-9.28%
6 MONTH PERFORMANCE
+27.77%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
+20.62%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $295.16 | $298.60 (1.17%) | $301.57 | $294.24 | 355,023 | $7.90 B |
| 03/11/2025 | $291.94 | $291.85 (-0.03%) | $295.72 | $284.29 | 499,428 | $7.79 B |
| 03/10/2025 | $302.50 | $293.63 (-2.93%) | $302.50 | $289.76 | 364,500 | $7.84 B |
| 03/07/2025 | $310.79 | $304.96 (-1.88%) | $314.35 | $297.59 | 283,127 | $8.14 B |
| 03/06/2025 | $312.97 | $312.20 (-0.25%) | $319.80 | $312.08 | 299,200 | $8.34 B |
| 03/05/2025 | $317.84 | $316.94 (-0.28%) | $318.40 | $310.11 | 745,100 | $8.46 B |
| 03/04/2025 | $324.54 | $318.10 (-1.98%) | $324.54 | $310.55 | 533,500 | $8.49 B |
| 03/03/2025 | $345.19 | $325.30 (-5.76%) | $347.57 | $323.70 | 394,100 | $8.69 B |
| 02/28/2025 | $343.84 | $344.44 (0.17%) | $346.77 | $340.42 | 379,913 | $9.20 B |
| 02/27/2025 | $345.05 | $344.51 (-0.16%) | $346.99 | $342.52 | 245,700 | $9.20 B |
| 02/26/2025 | $346.56 | $345.25 (-0.38%) | $349.49 | $343.66 | 181,634 | $9.22 B |
| 02/25/2025 | $350.69 | $346.17 (-1.29%) | $354.45 | $345.33 | 249,027 | $9.24 B |
| 02/24/2025 | $353.81 | $348.01 (-1.64%) | $355.97 | $345.75 | 205,942 | $9.29 B |
| 02/21/2025 | $363.78 | $350.14 (-3.75%) | $363.78 | $349.39 | 301,930 | $9.35 B |
| 02/20/2025 | $362.99 | $360.70 (-0.63%) | $365.49 | $358.34 | 225,816 | $9.63 B |
| 02/19/2025 | $372.78 | $364.24 (-2.29%) | $373.87 | $363.96 | 306,000 | $9.73 B |
| 02/18/2025 | $378.96 | $374.76 (-1.11%) | $378.96 | $373.00 | 289,700 | $10.01 B |
| 02/14/2025 | $388.36 | $379.62 (-2.25%) | $388.36 | $378.97 | 326,300 | $10.14 B |
| 02/13/2025 | $385.44 | $384.69 (-0.19%) | $389.62 | $381.25 | 511,612 | $10.27 B |
| 02/12/2025 | $400.00 | $385.71 (-3.57%) | $405.14 | $382.16 | 733,841 | $10.30 B |
| 02/11/2025 | $367.57 | $368.69 (0.3%) | $372.27 | $365.12 | 604,900 | $9.84 B |
| 02/10/2025 | $376.65 | $369.47 (-1.91%) | $377.17 | $368.46 | 233,600 | $9.86 B |
| 02/07/2025 | $381.06 | $374.61 (-1.69%) | $381.06 | $373.57 | 257,400 | $10.00 B |
| 02/06/2025 | $386.84 | $381.89 (-1.28%) | $386.90 | $379.93 | 177,037 | $10.20 B |
| 02/05/2025 | $372.98 | $383.22 (2.75%) | $384.71 | $371.68 | 280,000 | $10.23 B |
| 02/04/2025 | $365.13 | $370.36 (1.43%) | $371.99 | $365.13 | 282,400 | $9.89 B |
| 02/03/2025 | $364.47 | $366.45 (0.54%) | $371.70 | $362.09 | 306,936 | $9.78 B |
| 01/31/2025 | $379.80 | $376.10 (-0.97%) | $383.63 | $375.47 | 247,402 | $10.04 B |
| 01/30/2025 | $376.50 | $381.45 (1.31%) | $384.50 | $376.50 | 292,011 | $10.18 B |
| 01/29/2025 | $366.66 | $371.80 (1.4%) | $374.60 | $363.41 | 353,100 | $9.93 B |
| 01/28/2025 | $355.56 | $367.88 (3.46%) | $368.56 | $354.12 | 384,313 | $9.82 B |
| 01/27/2025 | $346.66 | $355.79 (2.63%) | $359.48 | $343.84 | 774,700 | $9.50 B |
| 01/24/2025 | $348.67 | $345.69 (-0.85%) | $349.50 | $340.40 | 706,400 | $9.23 B |
| 01/23/2025 | $344.79 | $347.25 (0.71%) | $347.25 | $342.14 | 1.53 M | $9.27 B |
| 01/22/2025 | $350.96 | $345.48 (-1.56%) | $352.07 | $344.50 | 417,025 | $9.22 B |
| 01/21/2025 | $353.79 | $353.85 (0.02%) | $354.66 | $343.22 | 844,139 | $9.45 B |
| 01/17/2025 | $358.14 | $352.35 (-1.62%) | $358.14 | $350.94 | 302,000 | $9.41 B |
| 01/16/2025 | $360.62 | $358.09 (-0.7%) | $363.50 | $353.96 | 506,909 | $9.56 B |
| 01/15/2025 | $365.73 | $362.83 (-0.79%) | $367.42 | $361.72 | 184,820 | $9.69 B |
| 01/14/2025 | $353.26 | $355.46 (0.62%) | $356.93 | $351.82 | 197,300 | $9.49 B |
| 01/13/2025 | $336.50 | $349.76 (3.94%) | $350.15 | $335.95 | 333,043 | $9.34 B |
| 01/10/2025 | $342.14 | $341.80 (-0.1%) | $345.86 | $339.00 | 250,600 | $9.13 B |
| 01/08/2025 | $342.57 | $349.05 (1.89%) | $349.55 | $339.73 | 304,605 | $9.32 B |
| 01/07/2025 | $346.72 | $344.83 (-0.55%) | $350.14 | $339.00 | 435,409 | $9.21 B |
| 01/06/2025 | $350.53 | $344.99 (-1.58%) | $353.71 | $342.00 | 308,946 | $9.21 B |
| 01/03/2025 | $346.71 | $347.95 (0.36%) | $349.68 | $344.46 | 204,746 | $9.29 B |
| 01/02/2025 | $355.00 | $348.73 (-1.77%) | $360.66 | $348.51 | 187,000 | $9.31 B |
| 12/31/2024 | $358.43 | $357.43 (-0.28%) | $360.54 | $355.00 | 179,400 | $9.54 B |
| 12/30/2024 | $359.31 | $357.07 (-0.62%) | $359.40 | $354.02 | 173,100 | $9.53 B |
| 12/27/2024 | $364.50 | $360.98 (-0.97%) | $364.94 | $358.22 | 109,748 | $9.64 B |
| 12/26/2024 | $362.69 | $366.26 (0.98%) | $368.08 | $360.86 | 87,720 | $9.78 B |
| 12/24/2024 | $361.78 | $364.05 (0.63%) | $364.68 | $359.58 | 42,424 | $9.72 B |
| 12/23/2024 | $360.65 | $360.21 (-0.12%) | $360.65 | $354.27 | 195,009 | $9.62 B |
| 12/20/2024 | $357.28 | $359.98 (0.76%) | $366.22 | $354.78 | 564,007 | $9.61 B |
| 12/19/2024 | $364.65 | $360.29 (-1.2%) | $373.22 | $355.00 | 363,113 | $9.62 B |
| 12/18/2024 | $373.02 | $357.00 (-4.29%) | $375.53 | $357.00 | 583,322 | $9.53 B |
| 12/17/2024 | $379.46 | $370.77 (-2.29%) | $379.85 | $370.43 | 396,500 | $9.90 B |
| 12/16/2024 | $380.21 | $380.97 (0.2%) | $382.82 | $377.20 | 202,724 | $10.17 B |
| 12/13/2024 | $382.24 | $380.57 (-0.44%) | $382.83 | $375.48 | 268,800 | $10.16 B |
| 12/12/2024 | $382.07 | $380.30 (-0.46%) | $385.93 | $379.67 | 175,129 | $10.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
