5 DAY PERFORMANCE
-31.11%
1 MONTH PERFORMANCE
-14.82%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-22.87%
YEAR-TO-DATE PERFORMANCE
-20.11%
1 YEAR PERFORMANCE
-9.33%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
