5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-11.58%
1 YEAR PERFORMANCE
-16.08%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $294.40 | $293.65 (-0.25%) | $303.12 | $292.58 | 345.40 K | $7.02 B |
| 02/19/2026 | $301.03 | $297.30 (-1.24%) | $303.35 | $293.62 | 419.43 K | $7.11 B |
| 02/18/2026 | $300.53 | $305.14 (1.53%) | $307.82 | $297.61 | 286.33 K | $7.30 B |
| 02/17/2026 | $297.30 | $301.04 (1.26%) | $302.65 | $292.41 | 392.45 K | $7.20 B |
| 02/13/2026 | $307.03 | $301.32 (-1.86%) | $308.50 | $298.83 | 349.12 K | $7.21 B |
| 02/12/2026 | $320.80 | $304.51 (-5.08%) | $321.61 | $297.89 | 556.03 K | $8.01 B |
| 02/11/2026 | $317.00 | $320.41 (1.08%) | $334.86 | $315.01 | 753.60 K | $8.43 B |
| 02/10/2026 | $331.38 | $326.55 (-1.46%) | $337.40 | $322.00 | 732.13 K | $8.59 B |
| 02/09/2026 | $340.00 | $331.05 (-2.63%) | $344.17 | $330.48 | 281.94 K | $8.71 B |
| 02/06/2026 | $333.13 | $344.24 (3.34%) | $347.34 | $330.70 | 257.60 K | $9.05 B |
| 02/05/2026 | $337.30 | $332.18 (-1.52%) | $342.66 | $330.58 | 240.92 K | $8.74 B |
| 02/04/2026 | $332.94 | $339.84 (2.07%) | $341.47 | $331.49 | 234.50 K | $8.94 B |
| 02/03/2026 | $328.25 | $329.42 (0.36%) | $339.17 | $327.57 | 200.52 K | $8.66 B |
| 02/02/2026 | $321.28 | $327.66 (1.99%) | $327.82 | $321.07 | 270.60 K | $8.62 B |
| 01/30/2026 | $325.14 | $323.44 (-0.52%) | $331.00 | $320.78 | 415.53 K | $8.51 B |
| 01/29/2026 | $324.60 | $327.07 (0.76%) | $327.49 | $319.87 | 295.80 K | $8.60 B |
| 01/28/2026 | $328.21 | $329.37 (0.35%) | $331.11 | $324.48 | 270.40 K | $8.66 B |
| 01/27/2026 | $324.19 | $327.17 (0.92%) | $328.88 | $321.83 | 187.53 K | $8.60 B |
| 01/26/2026 | $322.44 | $322.60 (0.05%) | $325.63 | $320.00 | 172.60 K | $8.48 B |
| 01/23/2026 | $331.55 | $322.50 (-2.73%) | $334.29 | $319.90 | 213.73 K | $8.48 B |
| 01/22/2026 | $341.00 | $334.94 (-1.78%) | $344.42 | $332.30 | 211.44 K | $8.81 B |
| 01/21/2026 | $329.38 | $337.17 (2.37%) | $339.76 | $329.38 | 208.21 K | $8.87 B |
| 01/20/2026 | $325.16 | $326.47 (0.4%) | $329.48 | $322.87 | 207.45 K | $8.59 B |
| 01/16/2026 | $332.50 | $332.05 (-0.14%) | $337.69 | $330.00 | 169.20 K | $8.73 B |
| 01/15/2026 | $332.55 | $332.38 (-0.05%) | $334.33 | $326.99 | 166.60 K | $8.74 B |
| 01/14/2026 | $338.50 | $333.00 (-1.62%) | $341.12 | $329.31 | 185.61 K | $8.76 B |
| 01/13/2026 | $331.28 | $339.30 (2.42%) | $339.66 | $328.36 | 220.03 K | $8.92 B |
| 01/12/2026 | $333.91 | $331.17 (-0.82%) | $338.03 | $329.52 | 224.20 K | $8.71 B |
| 01/09/2026 | $332.56 | $336.41 (1.16%) | $338.01 | $328.14 | 253.83 K | $8.85 B |
| 01/08/2026 | $325.00 | $332.61 (2.34%) | $335.72 | $325.00 | 222.90 K | $8.75 B |
| 01/07/2026 | $327.26 | $327.23 (-0.01%) | $329.47 | $322.48 | 228.30 K | $8.61 B |
| 01/06/2026 | $325.10 | $326.91 (0.56%) | $329.08 | $324.19 | 273.30 K | $8.60 B |
| 01/05/2026 | $330.52 | $328.69 (-0.55%) | $332.92 | $322.70 | 349.50 K | $8.64 B |
| 01/02/2026 | $334.08 | $332.29 (-0.54%) | $334.08 | $328.30 | 206.10 K | $8.74 B |
| 12/31/2025 | $335.77 | $332.33 (-1.02%) | $336.88 | $331.15 | 167.05 K | $8.74 B |
| 12/30/2025 | $338.37 | $335.98 (-0.71%) | $340.10 | $335.50 | 151.40 K | $8.84 B |
| 12/29/2025 | $343.57 | $338.82 (-1.38%) | $345.20 | $337.64 | 134.70 K | $8.91 B |
| 12/26/2025 | $342.03 | $344.41 (0.7%) | $346.75 | $340.25 | 108.40 K | $9.06 B |
| 12/24/2025 | $342.18 | $345.41 (0.94%) | $347.77 | $342.18 | 63.80 K | $9.08 B |
| 12/23/2025 | $343.14 | $342.24 (-0.26%) | $344.81 | $341.07 | 149.70 K | $9.00 B |
| 12/22/2025 | $343.87 | $342.60 (-0.37%) | $347.18 | $341.70 | 132.60 K | $9.01 B |
| 12/19/2025 | $337.94 | $343.89 (1.76%) | $344.52 | $336.59 | 742.42 K | $9.04 B |
| 12/18/2025 | $345.91 | $339.66 (-1.81%) | $349.42 | $339.32 | 219.83 K | $8.93 B |
| 12/17/2025 | $343.15 | $344.09 (0.27%) | $347.36 | $341.56 | 235.10 K | $9.05 B |
| 12/16/2025 | $346.24 | $343.42 (-0.81%) | $349.93 | $340.22 | 244.13 K | $9.03 B |
| 12/15/2025 | $345.83 | $346.68 (0.25%) | $348.54 | $340.15 | 366.24 K | $9.12 B |
| 12/12/2025 | $360.00 | $344.38 (-4.34%) | $360.00 | $343.18 | 255.51 K | $9.06 B |
| 12/11/2025 | $353.21 | $356.66 (0.98%) | $360.56 | $349.49 | 343.75 K | $9.38 B |
| 12/10/2025 | $332.32 | $352.21 (5.99%) | $352.69 | $332.32 | 403.37 K | $9.26 B |
| 12/09/2025 | $323.01 | $331.90 (2.75%) | $332.42 | $323.01 | 256.31 K | $8.73 B |
| 12/08/2025 | $328.31 | $325.23 (-0.94%) | $330.91 | $324.90 | 357.42 K | $8.55 B |
| 12/05/2025 | $325.42 | $328.39 (0.91%) | $331.77 | $323.50 | 237.30 K | $8.64 B |
| 12/04/2025 | $325.08 | $325.01 (-0.02%) | $328.20 | $323.03 | 229.24 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 |
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.
