5 DAY PERFORMANCE
-21.73%
1 MONTH PERFORMANCE
-28.38%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
+9.26%
YEAR-TO-DATE PERFORMANCE
-20.11%
1 YEAR PERFORMANCE
-20.13%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $375.19 | $370.99 (-1.12%) | $377.00 | $366.59 | 366.74 K | $8.35 B |
| 08/03/2026 | $392.34 | $377.91 (-3.68%) | $395.67 | $377.62 | 438.30 K | $8.50 B |
| 07/31/2026 | $399.60 | $385.42 (-3.55%) | $402.02 | $384.22 | 541.40 K | $8.67 B |
| 07/30/2026 | $420.59 | $405.03 (-3.7%) | $420.59 | $390.89 | 799.00 K | $9.11 B |
| 07/29/2026 | $376.94 | $427.48 (13.41%) | $439.49 | $374.47 | 1.72 M | $9.62 B |
| 07/28/2026 | $345.93 | $358.31 (3.58%) | $361.24 | $341.37 | 427.10 K | $8.06 B |
| 07/27/2026 | $344.99 | $345.48 (0.14%) | $350.26 | $342.01 | 259.83 K | $7.77 B |
| 07/24/2026 | $334.94 | $340.95 (1.79%) | $343.83 | $329.10 | 175.32 K | $7.98 B |
| 07/23/2026 | $336.05 | $334.02 (-0.6%) | $337.78 | $331.03 | 274.41 K | $7.82 B |
| 07/22/2026 | $333.97 | $339.95 (1.79%) | $345.00 | $333.53 | 326.70 K | $7.95 B |
| 07/21/2026 | $326.59 | $330.79 (1.29%) | $331.75 | $323.48 | 223.80 K | $7.74 B |
| 07/20/2026 | $335.28 | $325.18 (-3.01%) | $335.28 | $324.80 | 198.60 K | $7.61 B |
| 07/17/2026 | $336.87 | $335.28 (-0.47%) | $343.46 | $332.81 | 146.30 K | $7.85 B |
| 07/16/2026 | $334.68 | $339.16 (1.34%) | $346.64 | $331.83 | 333.60 K | $7.94 B |
| 07/15/2026 | $319.03 | $331.37 (3.87%) | $334.19 | $317.74 | 356.02 K | $7.75 B |
| 07/14/2026 | $319.28 | $319.25 (-0.01%) | $321.21 | $314.09 | 276.21 K | $7.47 B |
| 07/13/2026 | $317.43 | $317.96 (0.17%) | $326.46 | $315.88 | 465.90 K | $7.44 B |
| 07/10/2026 | $315.00 | $313.74 (-0.4%) | $322.42 | $312.35 | 158.40 K | $7.34 B |
| 07/09/2026 | $304.54 | $311.98 (2.44%) | $314.68 | $303.39 | 138.27 K | $7.30 B |
| 07/08/2026 | $309.69 | $302.91 (-2.19%) | $309.69 | $300.93 | 187.51 K | $7.09 B |
| 07/07/2026 | $309.32 | $311.69 (0.77%) | $313.48 | $305.37 | 182.43 K | $7.29 B |
| 07/06/2026 | $306.59 | $309.02 (0.79%) | $310.27 | $298.24 | 263.64 K | $7.23 B |
| 07/02/2026 | $295.50 | $306.23 (3.63%) | $307.56 | $289.84 | 323.10 K | $7.17 B |
| 07/01/2026 | $288.57 | $290.30 (0.6%) | $295.54 | $286.21 | 190.22 K | $6.79 B |
| 06/30/2026 | $288.83 | $290.49 (0.57%) | $291.41 | $283.36 | 276.10 K | $6.80 B |
| 06/29/2026 | $290.12 | $291.36 (0.43%) | $293.73 | $285.57 | 445.00 K | $6.82 B |
| 06/26/2026 | $294.65 | $292.10 (-0.87%) | $298.59 | $289.00 | 555.71 K | $6.84 B |
| 06/25/2026 | $308.05 | $296.73 (-3.67%) | $310.00 | $293.45 | 292.14 K | $6.94 B |
| 06/24/2026 | $299.08 | $305.30 (2.08%) | $306.80 | $299.08 | 272.90 K | $7.14 B |
| 06/23/2026 | $293.02 | $297.08 (1.39%) | $298.80 | $291.56 | 224.80 K | $6.95 B |
| 06/22/2026 | $293.32 | $295.15 (0.62%) | $300.08 | $290.85 | 340.42 K | $6.91 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.
