Lithia Motors, Inc.LADNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $337.30 | $342.66 | $330.58 | $332.18 | 240,908 |
| 2/4/2026 | $332.94 | $341.47 | $331.49 | $339.84 | 234,500 |
| 2/3/2026 | $328.25 | $339.17 | $327.57 | $329.42 | 200,519 |
| 2/2/2026 | $321.28 | $327.82 | $321.07 | $327.66 | 270,600 |
| 1/30/2026 | $325.14 | $331.00 | $320.78 | $323.44 | 415,531 |
| 1/29/2026 | $324.60 | $327.49 | $319.87 | $327.07 | 295,800 |
| 1/28/2026 | $328.21 | $331.11 | $324.48 | $329.37 | 270,400 |
| 1/27/2026 | $324.19 | $328.88 | $321.83 | $327.17 | 187,530 |
| 1/26/2026 | $322.44 | $325.63 | $320.00 | $322.60 | 172,600 |
| 1/23/2026 | $331.55 | $334.29 | $319.90 | $322.50 | 213,725 |
| 1/22/2026 | $341.00 | $344.42 | $332.30 | $334.94 | 211,443 |
| 1/21/2026 | $329.38 | $339.76 | $329.38 | $337.17 | 208,205 |
| 1/20/2026 | $325.16 | $329.48 | $322.87 | $326.47 | 207,450 |
| 1/16/2026 | $332.50 | $337.69 | $330.00 | $332.05 | 169,200 |
| 1/15/2026 | $332.55 | $334.33 | $326.99 | $332.38 | 166,600 |
| 1/14/2026 | $338.50 | $341.12 | $329.31 | $333.00 | 185,613 |
| 1/13/2026 | $331.28 | $339.66 | $328.36 | $339.30 | 220,029 |
| 1/12/2026 | $333.91 | $338.03 | $329.52 | $331.17 | 224,200 |
| 1/9/2026 | $332.56 | $338.01 | $328.14 | $336.41 | 253,830 |
| 1/8/2026 | $325.00 | $335.72 | $325.00 | $332.61 | 222,900 |
| 1/7/2026 | $327.26 | $329.47 | $322.48 | $327.23 | 228,300 |
| 1/6/2026 | $325.10 | $329.08 | $324.19 | $326.91 | 273,300 |
| 1/5/2026 | $330.52 | $332.92 | $322.70 | $328.69 | 349,500 |
| 1/2/2026 | $334.08 | $334.08 | $328.30 | $332.29 | 206,100 |
| 12/31/2025 | $335.77 | $336.88 | $331.15 | $332.33 | 167,045 |
| 12/30/2025 | $338.37 | $340.10 | $335.50 | $335.98 | 151,400 |
| 12/29/2025 | $343.57 | $345.20 | $337.64 | $338.82 | 134,700 |
| 12/26/2025 | $342.03 | $346.75 | $340.25 | $344.41 | 108,400 |
| 12/24/2025 | $342.18 | $347.77 | $342.18 | $345.41 | 63,800 |
| 12/23/2025 | $343.14 | $344.81 | $341.07 | $342.24 | 149,700 |
| 12/22/2025 | $343.87 | $347.18 | $341.70 | $342.60 | 132,600 |
| 12/19/2025 | $337.94 | $344.52 | $336.59 | $343.89 | 742,416 |
| 12/18/2025 | $345.91 | $349.42 | $339.32 | $339.66 | 219,830 |
| 12/17/2025 | $343.15 | $347.36 | $341.56 | $344.09 | 235,100 |
| 12/16/2025 | $346.24 | $349.93 | $340.22 | $343.42 | 244,133 |
| 12/15/2025 | $345.83 | $348.54 | $340.15 | $346.68 | 366,241 |
| 12/12/2025 | $360.00 | $360.00 | $343.18 | $344.38 | 255,507 |
| 12/11/2025 | $353.21 | $360.56 | $349.49 | $356.66 | 343,752 |
| 12/10/2025 | $332.32 | $352.69 | $332.32 | $352.21 | 403,374 |
| 12/9/2025 | $323.01 | $332.42 | $323.01 | $331.90 | 256,309 |
| 12/8/2025 | $328.31 | $330.91 | $324.90 | $325.23 | 357,417 |
| 12/5/2025 | $325.42 | $331.77 | $323.50 | $328.39 | 237,300 |
| 12/4/2025 | $325.08 | $328.20 | $323.03 | $325.01 | 229,243 |
| 12/3/2025 | $319.07 | $327.50 | $316.88 | $325.76 | 586,900 |
| 12/2/2025 | $322.45 | $325.28 | $317.29 | $317.70 | 289,500 |
| 12/1/2025 | $315.38 | $323.79 | $310.13 | $320.70 | 264,745 |
| 11/28/2025 | $319.24 | $319.73 | $314.50 | $318.84 | 93,900 |
| 11/26/2025 | $316.96 | $321.27 | $316.39 | $318.59 | 172,200 |
| 11/25/2025 | $309.05 | $322.07 | $309.05 | $317.49 | 288,500 |
| 11/24/2025 | $302.66 | $309.77 | $301.84 | $304.74 | 284,136 |
| 11/21/2025 | $289.59 | $305.29 | $286.96 | $302.47 | 284,800 |
| 11/20/2025 | $297.35 | $298.71 | $285.66 | $287.48 | 348,115 |
| 11/19/2025 | $293.89 | $297.86 | $292.03 | $294.11 | 294,000 |
| 11/18/2025 | $283.97 | $294.57 | $283.97 | $294.00 | 333,126 |
| 11/17/2025 | $292.50 | $295.96 | $285.25 | $285.25 | 448,831 |
| 11/14/2025 | $297.45 | $299.47 | $292.68 | $293.98 | 370,806 |
| 11/13/2025 | $297.35 | $303.90 | $296.73 | $299.37 | 369,624 |
| 11/12/2025 | $296.80 | $303.90 | $294.96 | $299.91 | 317,141 |
| 11/11/2025 | $295.13 | $300.10 | $292.79 | $293.66 | 186,400 |
| 11/10/2025 | $296.23 | $297.27 | $291.73 | $294.27 | 194,400 |