5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+9.13%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
-9.05%
1 YEAR PERFORMANCE
-15.00%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $325.08 | $325.01 (-0.02%) | $328.20 | $323.03 | 219.94 K | $8.55 B |
| 12/03/2025 | $319.07 | $325.76 (2.1%) | $327.50 | $316.88 | 586.90 K | $8.57 B |
| 12/02/2025 | $322.45 | $317.70 (-1.47%) | $325.28 | $317.29 | 289.50 K | $8.36 B |
| 12/01/2025 | $315.38 | $320.70 (1.69%) | $323.79 | $310.13 | 264.75 K | $8.43 B |
| 11/28/2025 | $319.24 | $318.84 (-0.13%) | $319.73 | $314.50 | 93.90 K | $8.39 B |
| 11/26/2025 | $316.96 | $318.59 (0.51%) | $321.27 | $316.39 | 172.20 K | $8.38 B |
| 11/25/2025 | $309.05 | $317.49 (2.73%) | $322.07 | $309.05 | 288.50 K | $8.35 B |
| 11/24/2025 | $302.66 | $304.74 (0.69%) | $309.77 | $301.84 | 284.14 K | $8.01 B |
| 11/21/2025 | $289.59 | $302.47 (4.45%) | $305.29 | $286.96 | 284.80 K | $7.95 B |
| 11/20/2025 | $297.35 | $287.48 (-3.32%) | $298.71 | $285.66 | 348.12 K | $7.56 B |
| 11/19/2025 | $293.89 | $294.11 (0.07%) | $297.86 | $292.03 | 294.00 K | $7.74 B |
| 11/18/2025 | $283.97 | $294.00 (3.53%) | $294.57 | $283.97 | 333.13 K | $7.73 B |
| 11/17/2025 | $292.50 | $285.25 (-2.48%) | $295.96 | $285.25 | 448.83 K | $7.50 B |
| 11/14/2025 | $297.45 | $293.98 (-1.17%) | $299.47 | $292.68 | 370.81 K | $7.73 B |
| 11/13/2025 | $297.35 | $299.37 (0.68%) | $303.90 | $296.73 | 369.62 K | $7.87 B |
| 11/12/2025 | $296.80 | $299.91 (1.05%) | $303.90 | $294.96 | 317.14 K | $7.89 B |
| 11/11/2025 | $295.13 | $293.66 (-0.5%) | $300.10 | $292.79 | 186.40 K | $7.72 B |
| 11/10/2025 | $296.23 | $294.27 (-0.66%) | $297.27 | $291.73 | 194.40 K | $7.74 B |
| 11/07/2025 | $290.38 | $293.27 (1%) | $297.27 | $289.31 | 210.74 K | $7.71 B |
| 11/06/2025 | $293.70 | $290.43 (-1.11%) | $297.27 | $289.00 | 317.05 K | $7.64 B |
| 11/05/2025 | $298.48 | $298.17 (-0.1%) | $303.98 | $295.62 | 263.50 K | $7.84 B |
| 11/04/2025 | $304.15 | $297.87 (-2.06%) | $306.08 | $297.63 | 332.60 K | $7.83 B |
| 11/03/2025 | $311.23 | $308.20 (-0.97%) | $314.60 | $301.56 | 364.00 K | $8.11 B |
| 10/31/2025 | $313.70 | $314.08 (0.12%) | $317.21 | $312.24 | 303.30 K | $8.26 B |
| 10/30/2025 | $318.78 | $314.53 (-1.33%) | $324.52 | $312.33 | 388.63 K | $8.27 B |
| 10/29/2025 | $315.88 | $321.93 (1.92%) | $326.72 | $314.74 | 309.52 K | $8.47 B |
| 10/28/2025 | $320.78 | $318.36 (-0.75%) | $324.29 | $316.77 | 424.20 K | $8.37 B |
| 10/27/2025 | $334.21 | $321.76 (-3.73%) | $341.29 | $320.68 | 555.50 K | $8.46 B |
| 10/24/2025 | $327.08 | $331.60 (1.38%) | $337.90 | $327.08 | 406.60 K | $8.72 B |
| 10/23/2025 | $306.57 | $324.74 (5.93%) | $331.17 | $300.00 | 657.40 K | $8.54 B |
| 10/22/2025 | $316.30 | $308.35 (-2.51%) | $320.29 | $298.00 | 777.40 K | $8.11 B |
| 10/21/2025 | $309.18 | $311.87 (0.87%) | $318.49 | $309.18 | 271.52 K | $8.20 B |
| 10/20/2025 | $312.98 | $309.22 (-1.2%) | $316.44 | $309.22 | 263.80 K | $8.13 B |
| 10/17/2025 | $309.35 | $311.67 (0.75%) | $311.91 | $306.10 | 298.40 K | $8.20 B |
| 10/16/2025 | $308.23 | $305.78 (-0.79%) | $308.23 | $302.19 | 147.20 K | $8.04 B |
| 10/15/2025 | $308.24 | $307.17 (-0.35%) | $316.83 | $306.51 | 282.60 K | $8.08 B |
| 10/14/2025 | $302.81 | $311.67 (2.93%) | $314.54 | $300.56 | 307.83 K | $8.20 B |
| 10/13/2025 | $300.99 | $302.59 (0.53%) | $306.37 | $300.18 | 199.70 K | $7.96 B |
| 10/10/2025 | $304.25 | $298.14 (-2.01%) | $308.25 | $297.85 | 222.40 K | $7.84 B |
| 10/09/2025 | $302.00 | $304.31 (0.76%) | $306.01 | $299.00 | 313.35 K | $8.00 B |
| 10/08/2025 | $306.33 | $301.49 (-1.58%) | $306.33 | $301.20 | 198.20 K | $7.93 B |
| 10/07/2025 | $313.31 | $304.19 (-2.91%) | $313.31 | $303.92 | 191.80 K | $8.00 B |
| 10/06/2025 | $321.60 | $313.67 (-2.47%) | $321.74 | $306.25 | 399.20 K | $8.25 B |
| 10/03/2025 | $323.07 | $320.96 (-0.65%) | $324.34 | $317.23 | 174.90 K | $8.44 B |
| 10/02/2025 | $323.08 | $320.85 (-0.69%) | $324.76 | $317.68 | 211.20 K | $8.44 B |
| 10/01/2025 | $316.27 | $323.54 (2.3%) | $324.02 | $315.00 | 233.18 K | $8.51 B |
| 09/30/2025 | $320.11 | $316.00 (-1.28%) | $322.92 | $314.09 | 312.60 K | $8.31 B |
| 09/29/2025 | $322.43 | $321.49 (-0.29%) | $324.77 | $314.37 | 352.60 K | $8.46 B |
| 09/26/2025 | $317.68 | $318.93 (0.39%) | $322.78 | $317.08 | 274.30 K | $8.39 B |
| 09/25/2025 | $323.78 | $316.58 (-2.22%) | $323.78 | $310.98 | 489.15 K | $8.33 B |
| 09/24/2025 | $334.52 | $335.42 (0.27%) | $339.62 | $333.25 | 289.76 K | $8.82 B |
| 09/23/2025 | $333.33 | $334.21 (0.26%) | $341.65 | $332.37 | 269.50 K | $8.79 B |
| 09/22/2025 | $330.40 | $332.95 (0.77%) | $335.52 | $328.86 | 264.94 K | $8.76 B |
| 09/19/2025 | $337.59 | $332.43 (-1.53%) | $339.94 | $330.39 | 365.10 K | $8.74 B |
| 09/18/2025 | $336.65 | $337.33 (0.2%) | $341.75 | $333.86 | 199.23 K | $8.87 B |
| 09/17/2025 | $333.75 | $333.09 (-0.2%) | $342.31 | $330.91 | 258.83 K | $8.76 B |
| 09/16/2025 | $331.46 | $332.09 (0.19%) | $333.87 | $327.30 | 188.40 K | $8.73 B |
| 09/15/2025 | $336.13 | $330.30 (-1.73%) | $336.37 | $330.15 | 166.20 K | $8.69 B |
| 09/12/2025 | $343.74 | $334.06 (-2.82%) | $343.74 | $333.21 | 234.70 K | $8.79 B |
| 09/11/2025 | $337.39 | $343.99 (1.96%) | $345.24 | $337.39 | 413.65 K | $9.05 B |
| 09/10/2025 | $340.91 | $337.07 (-1.13%) | $345.50 | $335.56 | 267.00 K | $8.86 B |
| 09/09/2025 | $339.13 | $344.86 (1.69%) | $345.55 | $337.65 | 279.90 K | $9.07 B |
| 09/08/2025 | $340.67 | $339.57 (-0.32%) | $343.62 | $336.74 | 355.90 K | $8.93 B |
| 09/05/2025 | $342.08 | $341.07 (-0.3%) | $347.88 | $339.23 | 187.05 K | $8.97 B |
| 09/04/2025 | $332.55 | $340.09 (2.27%) | $340.34 | $330.90 | 174.84 K | $8.94 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.
