-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+22.70% -
3 MONTH PERFORMANCE
+27.36% -
6 MONTH PERFORMANCE
+37.75% -
YEAR-TO-DATE PERFORMANCE
+13.15% -
1 YEAR PERFORMANCE
+32.08%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $375.43 | $372.61 (-0.75%) | $382.49 | $370.28 | 288,540 | $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 |
| 09/20/2024 | $303.23 | $299.70 (-1.16%) | $303.69 | $298.09 | 602,400 | $8.15 B |
| 09/19/2024 | $295.21 | $305.46 (3.47%) | $305.63 | $292.19 | 524,900 | $8.31 B |
| 09/18/2024 | $283.92 | $286.30 (0.84%) | $298.00 | $280.56 | 277,149 | $7.79 B |
| 09/17/2024 | $284.01 | $283.56 (-0.16%) | $287.05 | $279.96 | 156,700 | $7.71 B |
| 09/16/2024 | $282.41 | $281.05 (-0.48%) | $283.55 | $277.82 | 155,000 | $7.64 B |
| 09/13/2024 | $275.00 | $279.51 (1.64%) | $283.17 | $273.95 | 287,028 | $7.60 B |
| 09/12/2024 | $264.90 | $270.00 (1.93%) | $272.39 | $262.74 | 306,500 | $7.34 B |
| 09/11/2024 | $260.54 | $261.74 (0.46%) | $262.68 | $255.32 | 380,000 | $7.12 B |
| 09/10/2024 | $276.00 | $262.02 (-5.07%) | $276.00 | $255.45 | 615,507 | $7.13 B |
| 09/09/2024 | $275.00 | $276.20 (0.44%) | $279.24 | $274.55 | 280,400 | $7.51 B |
| 09/06/2024 | $280.12 | $275.94 (-1.49%) | $285.18 | $273.49 | 247,900 | $7.51 B |
| 09/05/2024 | $286.31 | $281.21 (-1.78%) | $286.31 | $280.53 | 138,100 | $7.65 B |
| 09/04/2024 | $288.84 | $285.13 (-1.28%) | $289.15 | $284.60 | 229,700 | $7.76 B |
| 09/03/2024 | $297.20 | $290.37 (-2.3%) | $300.82 | $289.91 | 209,000 | $7.90 B |
| 08/30/2024 | $304.52 | $301.08 (-1.13%) | $304.52 | $297.76 | 255,509 | $8.19 B |
| 08/29/2024 | $299.79 | $304.23 (1.48%) | $305.40 | $295.60 | 270,800 | $8.28 B |
| 08/28/2024 | $295.94 | $297.60 (0.56%) | $300.00 | $292.56 | 173,000 | $8.09 B |
| 08/27/2024 | $299.50 | $298.60 (-0.3%) | $300.82 | $293.95 | 264,826 | $8.12 B |
| 08/26/2024 | $300.00 | $301.35 (0.45%) | $305.58 | $299.00 | 305,342 | $8.20 B |
| 08/23/2024 | $285.00 | $297.61 (4.42%) | $297.99 | $284.99 | 286,728 | $8.09 B |
| 08/22/2024 | $286.60 | $283.70 (-1.01%) | $286.60 | $282.48 | 152,700 | $7.72 B |
| 08/21/2024 | $287.92 | $286.60 (-0.46%) | $289.83 | $286.11 | 91,400 | $7.80 B |
| 08/20/2024 | $284.81 | $283.92 (-0.31%) | $287.24 | $283.05 | 115,945 | $7.72 B |
| 08/19/2024 | $289.38 | $286.35 (-1.05%) | $291.68 | $285.92 | 188,001 | $7.79 B |
| 08/16/2024 | $291.96 | $289.80 (-0.74%) | $294.69 | $289.42 | 204,000 | $7.88 B |
| 08/15/2024 | $287.47 | $292.55 (1.77%) | $294.68 | $283.74 | 284,922 | $7.96 B |