5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-5.78%
3 MONTH PERFORMANCE
+20.26%
6 MONTH PERFORMANCE
+44.92%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
+12.24%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $357.28 | $359.98 (0.76%) | $366.22 | $354.78 | 541,188 | $9.61 B |
| 12/19/2024 | $364.65 | $360.29 (-1.2%) | $373.22 | $355.00 | 363,113 | $9.62 B |
| 12/18/2024 | $373.02 | $357.00 (-4.29%) | $375.53 | $357.00 | 583,322 | $9.53 B |
| 12/17/2024 | $379.46 | $370.77 (-2.29%) | $379.85 | $370.43 | 396,500 | $9.90 B |
| 12/16/2024 | $380.21 | $380.97 (0.2%) | $382.82 | $377.20 | 202,724 | $10.17 B |
| 12/13/2024 | $382.24 | $380.57 (-0.44%) | $382.83 | $375.48 | 268,800 | $10.16 B |
| 12/12/2024 | $382.07 | $380.30 (-0.46%) | $385.93 | $379.67 | 175,129 | $10.15 B |
| 12/11/2024 | $379.87 | $380.62 (0.2%) | $385.49 | $378.93 | 250,900 | $10.16 B |
| 12/10/2024 | $376.16 | $376.52 (0.1%) | $380.69 | $374.00 | 197,000 | $10.05 B |
| 12/09/2024 | $378.70 | $376.87 (-0.48%) | $383.27 | $376.56 | 190,200 | $10.06 B |
| 12/06/2024 | $381.09 | $377.98 (-0.82%) | $384.08 | $375.32 | 153,327 | $10.09 B |
| 12/05/2024 | $381.77 | $376.89 (-1.28%) | $384.48 | $376.87 | 147,600 | $10.06 B |
| 12/04/2024 | $381.88 | $382.45 (0.15%) | $388.36 | $379.00 | 263,400 | $10.21 B |
| 12/03/2024 | $386.55 | $384.33 (-0.57%) | $388.20 | $383.36 | 398,200 | $10.26 B |
| 12/02/2024 | $384.60 | $387.30 (0.7%) | $390.89 | $384.09 | 409,814 | $10.34 B |
| 11/29/2024 | $387.52 | $386.90 (-0.16%) | $391.37 | $386.50 | 84,703 | $10.33 B |
| 11/27/2024 | $392.72 | $386.16 (-1.67%) | $397.58 | $386.12 | 150,700 | $10.31 B |
| 11/26/2024 | $390.39 | $390.99 (0.15%) | $392.91 | $382.95 | 220,400 | $10.44 B |
| 11/25/2024 | $395.47 | $394.27 (-0.3%) | $405.68 | $393.19 | 872,100 | $10.53 B |
| 11/22/2024 | $385.66 | $390.86 (1.35%) | $391.14 | $383.62 | 234,937 | $10.44 B |
| 11/21/2024 | $373.68 | $382.50 (2.36%) | $384.69 | $370.64 | 220,918 | $10.21 B |
| 11/20/2024 | $366.94 | $371.15 (1.15%) | $373.83 | $366.94 | 201,400 | $9.91 B |
| 11/19/2024 | $365.95 | $370.65 (1.28%) | $373.80 | $365.95 | 223,100 | $9.90 B |
| 11/18/2024 | $369.56 | $373.41 (1.04%) | $379.39 | $369.56 | 325,100 | $9.97 B |
| 11/15/2024 | $374.21 | $371.06 (-0.84%) | $374.23 | $363.56 | 205,644 | $9.91 B |
| 11/14/2024 | $375.43 | $372.61 (-0.75%) | $382.49 | $370.28 | 288,710 | $9.95 B |
| 11/13/2024 | $373.68 | $376.11 (0.65%) | $376.30 | $369.67 | 463,200 | $10.04 B |
| 11/12/2024 | $381.28 | $370.57 (-2.81%) | $381.28 | $370.00 | 315,103 | $9.89 B |
| 11/11/2024 | $375.00 | $382.99 (2.13%) | $388.36 | $375.00 | 451,308 | $10.23 B |
| 11/08/2024 | $366.07 | $371.36 (1.45%) | $372.49 | $365.20 | 192,110 | $9.92 B |
| 11/07/2024 | $368.08 | $369.02 (0.26%) | $375.15 | $364.14 | 254,007 | $10.04 B |
| 11/06/2024 | $375.08 | $369.51 (-1.49%) | $375.08 | $362.54 | 562,900 | $10.05 B |
| 11/05/2024 | $342.37 | $350.67 (2.42%) | $351.02 | $341.78 | 360,017 | $9.54 B |
| 11/04/2024 | $337.80 | $344.08 (1.86%) | $346.74 | $337.66 | 245,418 | $9.36 B |
| 11/01/2024 | $334.75 | $337.81 (0.91%) | $340.51 | $332.38 | 271,425 | $9.19 B |
| 10/31/2024 | $339.00 | $332.37 (-1.96%) | $342.65 | $332.07 | 221,200 | $9.04 B |
| 10/30/2024 | $340.74 | $339.91 (-0.24%) | $347.60 | $337.41 | 289,300 | $9.25 B |
| 10/29/2024 | $335.10 | $341.12 (1.8%) | $341.25 | $334.24 | 237,100 | $9.28 B |
| 10/28/2024 | $336.03 | $339.25 (0.96%) | $340.08 | $332.84 | 245,840 | $9.23 B |
| 10/25/2024 | $334.83 | $333.10 (-0.52%) | $338.72 | $330.45 | 325,200 | $9.06 B |
| 10/24/2024 | $336.50 | $335.32 (-0.35%) | $340.02 | $329.46 | 454,723 | $9.12 B |
| 10/23/2024 | $299.88 | $335.31 (11.81%) | $341.84 | $299.88 | 966,303 | $9.12 B |
| 10/22/2024 | $306.78 | $304.54 (-0.73%) | $307.12 | $301.99 | 247,000 | $8.28 B |
| 10/21/2024 | $312.77 | $306.51 (-2%) | $314.23 | $304.90 | 272,000 | $8.34 B |
| 10/18/2024 | $314.63 | $313.88 (-0.24%) | $316.39 | $308.90 | 144,400 | $8.54 B |
| 10/17/2024 | $313.52 | $315.37 (0.59%) | $316.04 | $311.28 | 196,711 | $8.58 B |
| 10/16/2024 | $307.34 | $312.84 (1.79%) | $313.98 | $304.69 | 147,905 | $8.51 B |
| 10/15/2024 | $306.31 | $303.66 (-0.87%) | $311.04 | $303.41 | 180,100 | $8.26 B |
| 10/14/2024 | $304.33 | $308.50 (1.37%) | $308.88 | $300.56 | 129,121 | $8.39 B |
| 10/11/2024 | $303.31 | $305.45 (0.71%) | $309.23 | $303.31 | 202,245 | $8.31 B |
| 10/10/2024 | $304.55 | $304.08 (-0.15%) | $305.00 | $301.45 | 222,134 | $8.27 B |
| 10/09/2024 | $304.90 | $305.95 (0.34%) | $308.21 | $300.96 | 200,423 | $8.32 B |
| 10/08/2024 | $302.89 | $304.03 (0.38%) | $310.48 | $300.00 | 203,800 | $8.27 B |
| 10/07/2024 | $308.13 | $304.50 (-1.18%) | $308.38 | $301.56 | 206,236 | $8.28 B |
| 10/04/2024 | $309.74 | $310.50 (0.25%) | $314.05 | $307.51 | 227,800 | $8.45 B |
| 10/03/2024 | $302.95 | $303.03 (0.03%) | $306.32 | $298.09 | 243,200 | $8.24 B |
| 10/02/2024 | $315.20 | $307.19 (-2.54%) | $315.20 | $307.00 | 183,125 | $8.36 B |
| 10/01/2024 | $317.64 | $317.27 (-0.12%) | $319.27 | $310.39 | 204,517 | $8.63 B |
| 09/30/2024 | $317.00 | $317.64 (0.2%) | $319.45 | $312.40 | 283,900 | $8.64 B |
| 09/27/2024 | $320.00 | $320.83 (0.26%) | $324.26 | $313.54 | 423,600 | $8.73 B |
| 09/26/2024 | $310.28 | $315.22 (1.59%) | $317.35 | $302.00 | 333,724 | $8.57 B |
| 09/25/2024 | $316.99 | $309.36 (-2.41%) | $320.00 | $309.06 | 425,000 | $8.41 B |
| 09/24/2024 | $309.00 | $314.08 (1.64%) | $314.13 | $305.29 | 344,612 | $8.54 B |
| 09/23/2024 | $302.70 | $306.92 (1.39%) | $307.69 | $297.32 | 388,009 | $8.35 B |