5 DAY PERFORMANCE
-9.95%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
+5.12%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-20.11%
1 YEAR PERFORMANCE
-20.92%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $293.32 | $295.15 (0.62%) | $300.08 | $290.85 | 340.42 K | $6.91 B |
| 06/18/2026 | $295.34 | $294.85 (-0.17%) | $299.26 | $292.79 | 691.60 K | $6.90 B |
| 06/17/2026 | $305.48 | $293.02 (-4.08%) | $307.32 | $291.38 | 426.40 K | $6.86 B |
| 06/16/2026 | $308.63 | $307.50 (-0.37%) | $313.00 | $306.87 | 200.60 K | $7.20 B |
| 06/15/2026 | $317.62 | $308.52 (-2.87%) | $319.41 | $308.46 | 273.54 K | $7.22 B |
| 06/12/2026 | $315.00 | $313.38 (-0.51%) | $317.19 | $309.57 | 302.52 K | $7.33 B |
| 06/11/2026 | $305.97 | $312.66 (2.19%) | $312.94 | $296.53 | 276.45 K | $7.32 B |
| 06/10/2026 | $301.96 | $304.83 (0.95%) | $309.35 | $301.95 | 343.93 K | $7.13 B |
| 06/09/2026 | $295.77 | $303.87 (2.74%) | $304.62 | $289.45 | 272.83 K | $7.11 B |
| 06/08/2026 | $288.07 | $291.95 (1.35%) | $295.44 | $285.36 | 230.13 K | $6.83 B |
| 06/05/2026 | $290.24 | $288.84 (-0.48%) | $293.70 | $284.40 | 177.10 K | $6.76 B |
| 06/04/2026 | $292.77 | $290.60 (-0.74%) | $294.81 | $287.27 | 212.24 K | $6.80 B |
| 06/03/2026 | $292.23 | $290.67 (-0.53%) | $296.25 | $290.67 | 247.90 K | $6.80 B |
| 06/02/2026 | $294.10 | $295.50 (0.48%) | $298.00 | $291.04 | 250.00 K | $6.91 B |
| 06/01/2026 | $287.51 | $293.52 (2.09%) | $294.08 | $285.96 | 214.03 K | $6.87 B |
| 05/29/2026 | $295.00 | $290.89 (-1.39%) | $296.00 | $288.56 | 237.94 K | $6.81 B |
| 05/28/2026 | $290.78 | $295.62 (1.66%) | $296.83 | $287.93 | 241.11 K | $6.92 B |
| 05/27/2026 | $293.20 | $292.63 (-0.19%) | $297.51 | $290.03 | 289.30 K | $6.85 B |
| 05/26/2026 | $281.23 | $283.05 (0.65%) | $287.20 | $279.67 | 290.20 K | $6.62 B |
| 05/22/2026 | $274.08 | $276.58 (0.91%) | $280.34 | $274.08 | 185.20 K | $6.47 B |
| 05/21/2026 | $268.40 | $274.53 (2.28%) | $275.79 | $264.78 | 369.30 K | $6.42 B |
| 05/20/2026 | $257.47 | $271.11 (5.3%) | $271.30 | $254.58 | 371.21 K | $6.34 B |
| 05/19/2026 | $264.07 | $257.09 (-2.64%) | $265.36 | $255.00 | 428.02 K | $6.02 B |
| 05/18/2026 | $261.78 | $264.89 (1.19%) | $269.15 | $261.10 | 413.21 K | $6.20 B |
| 05/15/2026 | $273.13 | $261.92 (-4.1%) | $276.07 | $260.10 | 450.81 K | $6.13 B |
| 05/14/2026 | $275.85 | $274.76 (-0.4%) | $281.92 | $274.31 | 214.30 K | $6.43 B |
| 05/13/2026 | $272.43 | $273.22 (0.29%) | $277.56 | $269.65 | 416.70 K | $6.39 B |
| 05/12/2026 | $286.68 | $275.30 (-3.97%) | $287.38 | $275.27 | 433.51 K | $6.44 B |
| 05/11/2026 | $294.64 | $286.67 (-2.7%) | $294.90 | $286.20 | 263.60 K | $6.71 B |
| 05/08/2026 | $292.29 | $293.99 (0.58%) | $294.08 | $289.24 | 163.85 K | $6.88 B |
| 05/07/2026 | $290.96 | $291.10 (0.05%) | $294.95 | $287.03 | 189.12 K | $6.81 B |
| 05/06/2026 | $290.64 | $289.40 (-0.43%) | $296.99 | $289.11 | 220.40 K | $6.77 B |
| 05/05/2026 | $283.71 | $286.52 (0.99%) | $287.83 | $282.72 | 228.02 K | $6.70 B |
| 05/04/2026 | $289.40 | $282.02 (-2.55%) | $289.71 | $281.13 | 364.40 K | $6.60 B |
| 05/01/2026 | $291.13 | $290.90 (-0.08%) | $297.33 | $284.99 | 401.35 K | $6.81 B |
| 04/30/2026 | $291.72 | $290.12 (-0.55%) | $295.66 | $286.60 | 390.94 K | $6.79 B |
| 04/29/2026 | $292.04 | $291.00 (-0.36%) | $304.80 | $288.08 | 500.72 K | $6.81 B |
| 04/28/2026 | $276.92 | $277.24 (0.12%) | $279.81 | $269.00 | 402.22 K | $6.49 B |
| 04/27/2026 | $274.08 | $276.86 (1.01%) | $278.52 | $271.57 | 326.10 K | $6.48 B |
| 04/24/2026 | $276.38 | $274.92 (-0.53%) | $277.67 | $272.40 | 162.25 K | $6.43 B |
| 04/23/2026 | $276.00 | $276.39 (0.14%) | $279.98 | $273.80 | 253.32 K | $6.47 B |
| 04/22/2026 | $281.87 | $276.58 (-1.88%) | $283.40 | $274.10 | 245.61 K | $6.47 B |
| 04/21/2026 | $290.00 | $279.89 (-3.49%) | $292.05 | $277.95 | 254.82 K | $6.55 B |
| 04/20/2026 | $281.75 | $288.76 (2.49%) | $289.94 | $281.06 | 267.40 K | $6.76 B |
| 04/17/2026 | $278.86 | $283.04 (1.5%) | $289.83 | $276.28 | 391.80 K | $6.62 B |
| 04/16/2026 | $275.37 | $274.87 (-0.18%) | $279.19 | $273.53 | 230.60 K | $6.43 B |
| 04/15/2026 | $281.91 | $274.48 (-2.64%) | $282.69 | $272.80 | 375.06 K | $6.42 B |
| 04/14/2026 | $279.00 | $281.78 (1%) | $282.20 | $274.00 | 365.60 K | $6.59 B |
| 04/13/2026 | $271.62 | $279.06 (2.74%) | $280.28 | $268.12 | 312.90 K | $6.53 B |
| 04/10/2026 | $266.96 | $273.10 (2.3%) | $274.45 | $265.51 | 315.20 K | $6.39 B |
| 04/09/2026 | $261.46 | $266.54 (1.94%) | $267.20 | $255.88 | 271.08 K | $6.24 B |
| 04/08/2026 | $269.58 | $263.28 (-2.34%) | $276.34 | $263.28 | 443.25 K | $6.16 B |
| 04/07/2026 | $256.26 | $261.54 (2.06%) | $263.26 | $254.50 | 393.21 K | $6.12 B |
| 04/06/2026 | $250.00 | $257.57 (3.03%) | $258.70 | $246.90 | 279.80 K | $6.03 B |
| 04/02/2026 | $250.82 | $251.82 (0.4%) | $255.06 | $247.25 | 221.75 K | $5.89 B |
| 04/01/2026 | $250.19 | $250.82 (0.25%) | $253.40 | $248.18 | 332.40 K | $5.87 B |
| 03/31/2026 | $250.22 | $249.72 (-0.2%) | $254.18 | $246.38 | 319.32 K | $5.84 B |
| 03/30/2026 | $251.42 | $245.89 (-2.2%) | $251.42 | $242.87 | 379.70 K | $5.75 B |
| 03/27/2026 | $255.82 | $250.45 (-2.1%) | $255.82 | $248.92 | 261.90 K | $5.86 B |
| 03/26/2026 | $252.70 | $256.84 (1.64%) | $257.42 | $251.13 | 314.14 K | $6.01 B |
| 03/25/2026 | $255.08 | $254.20 (-0.34%) | $257.82 | $249.44 | 238.51 K | $5.95 B |
| 03/24/2026 | $249.84 | $251.95 (0.84%) | $258.75 | $248.29 | 287.01 K | $5.90 B |
| 03/23/2026 | $249.88 | $252.58 (1.08%) | $254.78 | $246.47 | 411.71 K | $5.91 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.
