5 DAY PERFORMANCE
-8.48%
1 MONTH PERFORMANCE
+5.44%
3 MONTH PERFORMANCE
-20.07%
6 MONTH PERFORMANCE
-10.95%
YEAR-TO-DATE PERFORMANCE
-20.11%
1 YEAR PERFORMANCE
-11.03%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $6.58 B |
| 04/23/2026 | $276.00 | $276.39 (0.14%) | $279.98 | $273.80 | 253.32 K | $6.61 B |
| 04/22/2026 | $281.87 | $276.58 (-1.88%) | $283.40 | $274.10 | 245.61 K | $6.61 B |
| 04/21/2026 | $290.00 | $279.89 (-3.49%) | $292.05 | $277.95 | 254.82 K | $6.69 B |
| 04/20/2026 | $281.75 | $288.76 (2.49%) | $289.94 | $281.06 | 267.40 K | $6.91 B |
| 04/17/2026 | $278.86 | $283.04 (1.5%) | $289.83 | $276.28 | 391.80 K | $6.77 B |
| 04/16/2026 | $275.37 | $274.87 (-0.18%) | $279.19 | $273.53 | 230.60 K | $6.57 B |
| 04/15/2026 | $281.91 | $274.48 (-2.64%) | $282.69 | $272.80 | 375.06 K | $6.56 B |
| 04/14/2026 | $279.00 | $281.78 (1%) | $282.20 | $274.00 | 365.60 K | $6.74 B |
| 04/13/2026 | $271.62 | $279.06 (2.74%) | $280.28 | $268.12 | 312.90 K | $6.67 B |
| 04/10/2026 | $266.96 | $273.10 (2.3%) | $274.45 | $265.51 | 315.20 K | $6.53 B |
| 04/09/2026 | $261.46 | $266.54 (1.94%) | $267.20 | $255.88 | 271.08 K | $6.37 B |
| 04/08/2026 | $269.58 | $263.28 (-2.34%) | $276.34 | $263.28 | 443.25 K | $6.30 B |
| 04/07/2026 | $256.26 | $261.54 (2.06%) | $263.26 | $254.50 | 393.21 K | $6.26 B |
| 04/06/2026 | $250.00 | $257.57 (3.03%) | $258.70 | $246.90 | 279.80 K | $6.16 B |
| 04/02/2026 | $250.82 | $251.82 (0.4%) | $255.06 | $247.25 | 221.75 K | $6.02 B |
| 04/01/2026 | $250.19 | $250.82 (0.25%) | $253.40 | $248.18 | 332.40 K | $6.00 B |
| 03/31/2026 | $250.22 | $249.72 (-0.2%) | $254.18 | $246.38 | 319.32 K | $5.97 B |
| 03/30/2026 | $251.42 | $245.89 (-2.2%) | $251.42 | $242.87 | 379.70 K | $5.88 B |
| 03/27/2026 | $255.82 | $250.45 (-2.1%) | $255.82 | $248.92 | 261.90 K | $5.99 B |
| 03/26/2026 | $252.70 | $256.84 (1.64%) | $257.42 | $251.13 | 314.14 K | $6.14 B |
| 03/25/2026 | $255.08 | $254.20 (-0.34%) | $257.82 | $249.44 | 238.51 K | $6.08 B |
| 03/24/2026 | $249.84 | $251.95 (0.84%) | $258.75 | $248.29 | 287.01 K | $6.03 B |
| 03/23/2026 | $249.88 | $252.58 (1.08%) | $254.78 | $246.47 | 411.71 K | $6.04 B |
| 03/20/2026 | $246.76 | $243.00 (-1.52%) | $248.73 | $242.47 | 578.33 K | $5.81 B |
| 03/19/2026 | $247.51 | $248.31 (0.32%) | $251.09 | $239.78 | 553.22 K | $5.94 B |
| 03/18/2026 | $249.50 | $249.89 (0.16%) | $254.80 | $249.01 | 367.10 K | $5.98 B |
| 03/17/2026 | $256.88 | $250.97 (-2.3%) | $258.24 | $250.97 | 269.00 K | $6.00 B |
| 03/16/2026 | $257.81 | $252.45 (-2.08%) | $259.01 | $251.00 | 326.42 K | $6.04 B |
| 03/13/2026 | $257.04 | $254.70 (-0.91%) | $259.29 | $253.82 | 394.10 K | $6.09 B |
| 03/12/2026 | $259.33 | $255.85 (-1.34%) | $261.77 | $254.89 | 460.70 K | $6.12 B |
| 03/11/2026 | $261.92 | $263.82 (0.73%) | $264.99 | $256.52 | 295.80 K | $6.31 B |
| 03/10/2026 | $265.44 | $261.82 (-1.36%) | $267.56 | $258.06 | 305.20 K | $6.26 B |
| 03/09/2026 | $254.47 | $265.47 (4.32%) | $266.20 | $251.00 | 485.20 K | $6.35 B |
| 03/06/2026 | $261.99 | $259.65 (-0.89%) | $267.13 | $256.98 | 478.11 K | $6.21 B |
| 03/05/2026 | $269.27 | $266.93 (-0.87%) | $275.59 | $265.44 | 239.46 K | $6.38 B |
| 03/04/2026 | $274.36 | $273.31 (-0.38%) | $275.90 | $269.22 | 152.44 K | $6.54 B |
| 03/03/2026 | $266.27 | $271.96 (2.14%) | $273.07 | $263.00 | 326.40 K | $6.50 B |
| 03/02/2026 | $273.98 | $273.35 (-0.23%) | $277.63 | $270.00 | 379.20 K | $6.54 B |
| 02/27/2026 | $275.14 | $279.58 (1.61%) | $281.59 | $274.00 | 338.12 K | $6.69 B |
| 02/26/2026 | $281.53 | $281.46 (-0.02%) | $285.93 | $279.89 | 199.90 K | $6.73 B |
| 02/25/2026 | $282.98 | $279.52 (-1.22%) | $284.71 | $277.08 | 329.64 K | $6.69 B |
| 02/24/2026 | $285.39 | $283.50 (-0.66%) | $290.67 | $282.08 | 434.50 K | $6.78 B |
| 02/23/2026 | $296.16 | $284.97 (-3.78%) | $297.90 | $282.51 | 396.60 K | $6.82 B |
| 02/20/2026 | $294.40 | $293.65 (-0.25%) | $303.12 | $292.58 | 345.40 K | $7.02 B |
| 02/19/2026 | $301.03 | $297.30 (-1.24%) | $303.35 | $293.62 | 419.43 K | $7.11 B |
| 02/18/2026 | $300.53 | $305.14 (1.53%) | $307.82 | $297.61 | 286.33 K | $7.30 B |
| 02/17/2026 | $297.30 | $301.04 (1.26%) | $302.65 | $292.41 | 392.45 K | $7.20 B |
| 02/13/2026 | $307.03 | $301.32 (-1.86%) | $308.50 | $298.83 | 349.12 K | $7.21 B |
| 02/12/2026 | $320.80 | $304.51 (-5.08%) | $321.61 | $297.89 | 556.03 K | $8.01 B |
| 02/11/2026 | $317.00 | $320.41 (1.08%) | $334.86 | $315.01 | 753.60 K | $8.43 B |
| 02/10/2026 | $331.38 | $326.55 (-1.46%) | $337.40 | $322.00 | 732.13 K | $8.59 B |
| 02/09/2026 | $340.00 | $331.05 (-2.63%) | $344.17 | $330.48 | 281.94 K | $8.71 B |
| 02/06/2026 | $333.13 | $344.24 (3.34%) | $347.34 | $330.70 | 257.60 K | $9.05 B |
| 02/05/2026 | $337.30 | $332.18 (-1.52%) | $342.66 | $330.58 | 240.92 K | $8.74 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.
