5 DAY PERFORMANCE
-11.41%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
-27.96%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
-20.11%
1 YEAR PERFORMANCE
-10.95%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $303.26 | $315.64 (4.08%) | $317.11 | $303.26 | 316.92 K | $6.94 B |
| 11/03/2026 | $307.89 | $298.77 (-2.96%) | $309.54 | $296.48 | 267.70 K | $6.57 B |
| 11/02/2026 | $302.06 | $309.66 (2.52%) | $309.92 | $299.65 | 268.04 K | $6.81 B |
| 10/30/2026 | $301.52 | $299.72 (-0.6%) | $307.29 | $296.21 | 330.70 K | $6.59 B |
| 10/29/2026 | $292.95 | $297.06 (1.4%) | $297.46 | $290.33 | 256.70 K | $6.54 B |
| 10/28/2026 | $291.06 | $288.69 (-0.81%) | $291.06 | $283.93 | 390.63 K | $6.35 B |
| 10/27/2026 | $286.63 | $290.73 (1.43%) | $292.46 | $282.89 | 338.00 K | $6.40 B |
| 10/26/2026 | $294.83 | $286.84 (-2.71%) | $296.69 | $282.37 | 350.20 K | $6.31 B |
| 10/23/2026 | $289.78 | $295.57 (2%) | $295.72 | $282.81 | 479.70 K | $6.50 B |
| 10/22/2026 | $265.44 | $291.07 (9.66%) | $291.53 | $262.58 | 879.94 K | $6.40 B |
| 10/21/2026 | $317.95 | $269.13 (-15.35%) | $323.51 | $265.72 | 1.07 M | $5.92 B |
| 10/20/2026 | $293.42 | $299.53 (2.08%) | $301.23 | $292.18 | 498.60 K | $6.59 B |
| 10/19/2026 | $293.76 | $293.17 (-0.2%) | $297.42 | $291.64 | 288.30 K | $6.45 B |
| 10/16/2026 | $296.00 | $295.14 (-0.29%) | $305.01 | $291.43 | 579.94 K | $6.64 B |
| 10/15/2026 | $291.96 | $295.31 (1.15%) | $303.27 | $291.96 | 414.80 K | $6.64 B |
| 10/14/2026 | $284.23 | $281.49 (-0.96%) | $287.86 | $277.59 | 306.70 K | $6.33 B |
| 10/13/2026 | $287.81 | $286.78 (-0.36%) | $291.80 | $283.47 | 234.11 K | $6.45 B |
| 10/12/2026 | $289.77 | $286.45 (-1.15%) | $293.53 | $286.00 | 264.91 K | $6.45 B |
| 10/09/2026 | $286.88 | $290.24 (1.17%) | $293.46 | $284.06 | 244.40 K | $6.53 B |
| 10/08/2026 | $285.93 | $288.87 (1.03%) | $290.98 | $282.81 | 278.32 K | $6.50 B |
| 10/07/2026 | $285.63 | $287.37 (0.61%) | $289.08 | $282.00 | 262.80 K | $6.47 B |
| 10/06/2026 | $298.46 | $292.51 (-1.99%) | $299.99 | $288.29 | 309.41 K | $6.58 B |
| 10/05/2026 | $304.39 | $303.00 (-0.46%) | $304.96 | $292.66 | 321.30 K | $6.82 B |
| 10/02/2026 | $308.10 | $307.77 (-0.11%) | $314.70 | $302.45 | 456.14 K | $6.92 B |
| 10/01/2026 | $292.17 | $306.07 (4.76%) | $308.57 | $287.57 | 402.90 K | $6.89 B |
| 09/30/2026 | $290.93 | $291.83 (0.31%) | $296.38 | $282.54 | 422.90 K | $6.57 B |
| 09/29/2026 | $303.21 | $289.26 (-4.6%) | $317.24 | $288.00 | 347.40 K | $6.51 B |
| 09/28/2026 | $314.09 | $303.07 (-3.51%) | $314.29 | $302.62 | 199.50 K | $6.82 B |
| 09/25/2026 | $310.29 | $316.42 (1.98%) | $316.88 | $306.32 | 262.70 K | $7.12 B |
| 09/24/2026 | $308.23 | $309.60 (0.44%) | $312.22 | $302.18 | 388.55 K | $6.97 B |
| 09/23/2026 | $311.83 | $307.02 (-1.54%) | $312.70 | $306.62 | 297.83 K | $6.91 B |
| 09/22/2026 | $319.29 | $312.32 (-2.18%) | $320.55 | $308.84 | 367.30 K | $7.03 B |
| 09/21/2026 | $318.93 | $316.15 (-0.87%) | $319.99 | $314.24 | 227.70 K | $7.11 B |
| 09/18/2026 | $320.00 | $316.27 (-1.17%) | $320.56 | $312.19 | 897.65 K | $7.12 B |
| 09/17/2026 | $342.22 | $321.68 (-6%) | $345.01 | $320.12 | 495.52 K | $7.24 B |
| 09/16/2026 | $350.00 | $339.23 (-3.08%) | $350.06 | $333.72 | 345.75 K | $7.63 B |
| 09/15/2026 | $359.20 | $345.91 (-3.7%) | $360.24 | $344.23 | 270.36 K | $7.78 B |
| 09/14/2026 | $363.32 | $360.27 (-0.84%) | $367.55 | $359.18 | 175.53 K | $8.11 B |
| 09/11/2026 | $370.73 | $358.02 (-3.43%) | $375.49 | $356.46 | 199.63 K | $8.06 B |
| 09/10/2026 | $367.17 | $366.15 (-0.28%) | $367.17 | $359.57 | 183.65 K | $8.24 B |
| 09/09/2026 | $366.69 | $367.72 (0.28%) | $375.07 | $363.39 | 152.70 K | $8.27 B |
| 09/08/2026 | $383.56 | $368.70 (-3.87%) | $388.44 | $368.36 | 298.50 K | $8.30 B |
| 09/04/2026 | $378.46 | $386.81 (2.21%) | $386.99 | $376.99 | 222.80 K | $8.70 B |
| 09/03/2026 | $375.39 | $378.98 (0.96%) | $381.87 | $368.12 | 215.54 K | $8.53 B |
| 09/02/2026 | $370.33 | $372.22 (0.51%) | $377.05 | $366.03 | 145.15 K | $8.37 B |
| 09/01/2026 | $366.57 | $369.61 (0.83%) | $370.84 | $363.87 | 195.50 K | $8.32 B |
| 08/31/2026 | $369.78 | $367.32 (-0.67%) | $373.00 | $365.84 | 207.71 K | $8.26 B |
| 08/28/2026 | $375.00 | $370.36 (-1.24%) | $378.93 | $369.87 | 146.15 K | $8.33 B |
| 08/27/2026 | $365.60 | $371.04 (1.49%) | $372.28 | $364.10 | 133.12 K | $8.35 B |
| 08/26/2026 | $372.44 | $370.15 (-0.61%) | $378.02 | $369.57 | 166.10 K | $8.33 B |
| 08/25/2026 | $367.94 | $371.89 (1.07%) | $374.31 | $361.78 | 201.45 K | $8.37 B |
| 08/24/2026 | $370.01 | $368.55 (-0.39%) | $375.45 | $368.32 | 141.72 K | $8.29 B |
| 08/21/2026 | $372.81 | $370.73 (-0.56%) | $376.34 | $370.01 | 137.61 K | $8.34 B |
| 08/20/2026 | $367.02 | $370.67 (0.99%) | $374.17 | $366.32 | 169.22 K | $8.34 B |
| 08/19/2026 | $362.37 | $371.51 (2.52%) | $374.79 | $362.37 | 272.93 K | $8.36 B |
| 08/18/2026 | $372.41 | $356.55 (-4.26%) | $376.26 | $356.51 | 228.93 K | $8.02 B |
| 08/17/2026 | $372.79 | $369.52 (-0.88%) | $380.38 | $368.63 | 197.01 K | $8.31 B |
| 08/14/2026 | $380.19 | $377.55 (-0.69%) | $383.64 | $374.01 | 104.10 K | $8.49 B |
| 08/13/2026 | $380.90 | $378.66 (-0.59%) | $382.20 | $375.41 | 204.53 K | $8.52 B |
| 08/12/2026 | $375.31 | $378.55 (0.86%) | $380.76 | $369.91 | 154.71 K | $8.52 B |
| 08/11/2026 | $378.11 | $378.33 (0.06%) | $383.82 | $377.07 | 191.80 K | $8.51 B |
| 08/10/2026 | $371.58 | $379.84 (2.22%) | $382.28 | $371.26 | 254.92 K | $8.55 B |
| 08/07/2026 | $374.33 | $375.63 (0.35%) | $379.44 | $371.05 | 168.00 K | $8.45 B |
| 08/06/2026 | $369.61 | $375.78 (1.67%) | $379.64 | $368.50 | 263.54 K | $8.46 B |
| 08/05/2026 | $375.07 | $368.57 (-1.73%) | $381.46 | $367.46 | 270.75 K | $8.29 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.
