Lithia Motors, Inc. Common Stock (LAD)
318.10
-7.20 (-2.21%)
Lithia Motors is a leading automotive retailer in the United States, specializing in the sale of new and used vehicles across various brands, alongside providing related services such as financing and vehicle maintenance
With a widespread presence in multiple states, the company operates an extensive network of dealerships that cater to a diverse customer base. Lithia Motors emphasizes a customer-centric approach and leverages innovative technology to enhance the car-buying experience, aiming to simplify the process and provide exceptional service. The company is committed to growth through acquisitions and expanding its dealership operations, while also promoting a culture of integrity and community involvement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 345.19 | 347.57 | 323.69 | 325.30 | 394,069 | 325.30 |
| 2/28/2025 | 343.84 | 346.77 | 340.42 | 344.44 | 379,913 | 344.44 |
| 2/27/2025 | 345.05 | 346.99 | 342.52 | 344.51 | 245,698 | 344.51 |
| 2/26/2025 | 346.56 | 349.49 | 343.66 | 345.25 | 181,634 | 345.25 |
| 2/25/2025 | 350.69 | 354.45 | 345.32 | 346.17 | 249,027 | 346.17 |
| 2/24/2025 | 353.81 | 355.97 | 345.75 | 348.01 | 205,942 | 348.01 |
| 2/21/2025 | 363.78 | 363.78 | 349.39 | 350.14 | 301,930 | 350.14 |
| 2/20/2025 | 362.99 | 365.49 | 358.34 | 360.70 | 225,816 | 360.70 |
| 2/19/2025 | 372.78 | 373.87 | 363.96 | 364.24 | 305,993 | 364.24 |
| 2/18/2025 | 378.96 | 378.96 | 373.00 | 374.76 | 289,657 | 374.76 |
| 2/14/2025 | 388.36 | 388.36 | 378.97 | 379.62 | 326,268 | 379.62 |
| 2/13/2025 | 385.44 | 389.62 | 381.25 | 384.69 | 511,612 | 384.69 |
| 2/12/2025 | 400.00 | 405.14 | 382.16 | 385.71 | 733,841 | 385.71 |
| 2/11/2025 | 367.57 | 372.26 | 365.12 | 368.69 | 604,882 | 368.69 |
| 2/10/2025 | 376.65 | 377.17 | 368.46 | 369.47 | 233,578 | 369.47 |
| 2/07/2025 | 381.06 | 381.06 | 373.57 | 374.61 | 257,388 | 374.61 |
| 2/06/2025 | 386.84 | 386.90 | 379.93 | 381.89 | 177,037 | 381.89 |
| 2/05/2025 | 372.98 | 384.71 | 371.68 | 383.22 | 279,950 | 383.22 |
| 2/04/2025 | 365.13 | 371.99 | 365.13 | 370.36 | 282,366 | 370.36 |
| 2/03/2025 | 364.47 | 371.69 | 362.09 | 366.45 | 306,705 | 366.45 |
| 1/31/2025 | 379.80 | 383.63 | 375.46 | 376.10 | 247,402 | 376.10 |
| 1/30/2025 | 376.50 | 384.50 | 376.50 | 381.45 | 292,010 | 381.45 |
| 1/29/2025 | 366.66 | 374.60 | 363.41 | 371.80 | 353,078 | 371.80 |
| 1/28/2025 | 355.56 | 368.56 | 354.12 | 367.88 | 384,313 | 367.88 |
| 1/27/2025 | 346.66 | 359.48 | 343.84 | 355.79 | 774,670 | 355.79 |
| 1/24/2025 | 348.67 | 349.50 | 340.39 | 345.69 | 706,373 | 345.69 |
| 1/23/2025 | 344.79 | 347.25 | 342.14 | 347.25 | 1,530,143 | 347.25 |
| 1/22/2025 | 350.96 | 352.07 | 344.50 | 345.48 | 417,025 | 345.48 |
| 1/21/2025 | 353.79 | 354.65 | 343.22 | 353.85 | 844,137 | 353.85 |
| 1/17/2025 | 358.14 | 358.14 | 350.94 | 352.35 | 301,973 | 352.35 |
| 1/16/2025 | 360.62 | 363.50 | 353.96 | 358.09 | 506,909 | 358.09 |
| 1/15/2025 | 365.73 | 367.42 | 361.72 | 362.83 | 184,820 | 362.83 |
| 1/14/2025 | 353.26 | 356.93 | 351.82 | 355.46 | 197,264 | 355.46 |
| 1/13/2025 | 336.50 | 350.15 | 335.95 | 349.76 | 333,043 | 349.76 |
| 1/10/2025 | 342.14 | 345.86 | 339.00 | 341.80 | 250,591 | 341.80 |
| 1/08/2025 | 342.57 | 349.55 | 339.73 | 349.05 | 304,605 | 349.05 |
| 1/07/2025 | 346.72 | 350.14 | 339.00 | 344.83 | 435,409 | 344.83 |
| 1/06/2025 | 350.53 | 353.71 | 342.00 | 344.99 | 308,886 | 344.99 |
| 1/03/2025 | 346.71 | 349.68 | 344.46 | 347.95 | 204,746 | 347.95 |
| 1/02/2025 | 355.00 | 360.66 | 348.51 | 348.73 | 186,972 | 348.73 |
| 12/31/2024 | 357.07 | 0.00 | 357.43 | 357.43 | 0 | 357.43 |
| 12/30/2024 | 359.31 | 359.39 | 354.02 | 357.07 | 173,100 | 357.07 |
| 12/27/2024 | 364.50 | 364.94 | 358.22 | 360.98 | 109,748 | 360.98 |
| 12/26/2024 | 362.69 | 368.08 | 360.86 | 366.26 | 87,720 | 366.26 |
| 12/24/2024 | 361.78 | 364.68 | 359.58 | 364.05 | 42,424 | 364.05 |
| 12/23/2024 | 360.65 | 360.65 | 354.27 | 360.21 | 195,009 | 360.21 |
| 12/20/2024 | 357.28 | 366.22 | 354.78 | 359.98 | 564,007 | 359.98 |
| 12/19/2024 | 364.65 | 373.22 | 355.00 | 360.52 | 283,744 | 360.52 |
| 12/18/2024 | 373.02 | 375.53 | 357.00 | 357.00 | 583,292 | 357.00 |
| 12/17/2024 | 379.46 | 379.85 | 370.43 | 370.77 | 396,477 | 370.77 |
| 12/16/2024 | 380.21 | 382.82 | 377.20 | 380.97 | 206,525 | 380.97 |
| 12/13/2024 | 382.24 | 382.83 | 375.48 | 380.57 | 268,770 | 380.57 |
| 12/12/2024 | 382.07 | 385.93 | 379.67 | 380.30 | 175,129 | 380.30 |
| 12/11/2024 | 379.87 | 385.49 | 378.93 | 380.62 | 250,895 | 380.62 |
| 12/10/2024 | 376.16 | 380.69 | 374.00 | 376.52 | 196,981 | 376.52 |
| 12/09/2024 | 378.70 | 383.27 | 376.56 | 376.87 | 190,177 | 376.87 |
| 12/06/2024 | 381.09 | 384.08 | 375.32 | 377.98 | 153,327 | 377.98 |
| 12/05/2024 | 381.77 | 384.48 | 376.87 | 376.89 | 147,554 | 376.89 |