-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+5.46% -
3 MONTH PERFORMANCE
+25.91% -
6 MONTH PERFORMANCE
+7.35% -
YEAR-TO-DATE PERFORMANCE
-3.57% -
1 YEAR PERFORMANCE
+7.51%
Lithia Motors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $284.41 | $280.58 (-1.35%) | $285.05 | $280.52 | 165,409 | $7.63 B |
| 08/13/2024 | $276.80 | $284.49 (2.78%) | $286.46 | $276.80 | 205,717 | $7.74 B |
| 08/12/2024 | $282.13 | $276.44 (-2.02%) | $282.36 | $275.00 | 171,200 | $7.52 B |
| 08/09/2024 | $284.86 | $281.86 (-1.05%) | $285.44 | $280.76 | 187,300 | $7.67 B |
| 08/08/2024 | $276.66 | $283.21 (2.37%) | $287.64 | $276.66 | 200,100 | $7.79 B |
| 08/07/2024 | $284.83 | $274.08 (-3.77%) | $287.64 | $274.01 | 334,508 | $7.54 B |
| 08/06/2024 | $277.72 | $279.99 (0.82%) | $283.68 | $274.42 | 401,025 | $7.70 B |
| 08/05/2024 | $272.67 | $276.76 (1.5%) | $285.13 | $272.66 | 537,900 | $7.61 B |
| 08/02/2024 | $284.05 | $290.07 (2.12%) | $297.47 | $280.03 | 697,207 | $7.98 B |
| 08/01/2024 | $302.51 | $295.44 (-2.34%) | $306.85 | $291.69 | 685,200 | $8.12 B |
| 07/31/2024 | $269.99 | $276.33 (2.35%) | $286.72 | $267.90 | 645,500 | $7.60 B |
| 07/30/2024 | $263.99 | $266.69 (1.02%) | $266.94 | $263.60 | 206,921 | $7.33 B |
| 07/29/2024 | $261.59 | $264.11 (0.96%) | $266.34 | $261.59 | 197,220 | $7.26 B |
| 07/26/2024 | $258.00 | $260.98 (1.16%) | $262.71 | $255.49 | 211,200 | $7.18 B |
| 07/25/2024 | $249.06 | $257.80 (3.51%) | $260.69 | $247.01 | 307,200 | $7.09 B |
| 07/24/2024 | $250.70 | $249.40 (-0.52%) | $256.60 | $248.84 | 221,442 | $6.86 B |
| 07/23/2024 | $253.81 | $252.49 (-0.52%) | $253.82 | $249.22 | 250,400 | $6.94 B |
| 07/22/2024 | $253.96 | $255.63 (0.66%) | $255.90 | $250.69 | 243,172 | $7.03 B |
| 07/19/2024 | $260.33 | $253.61 (-2.58%) | $261.44 | $252.98 | 276,155 | $6.97 B |
| 07/18/2024 | $268.37 | $261.62 (-2.52%) | $273.31 | $261.23 | 309,335 | $7.19 B |
| 07/17/2024 | $271.10 | $269.39 (-0.63%) | $274.69 | $269.39 | 270,759 | $7.41 B |
| 07/16/2024 | $268.08 | $275.87 (2.91%) | $276.77 | $267.27 | 300,829 | $7.59 B |
| 07/15/2024 | $266.24 | $265.41 (-0.31%) | $270.27 | $263.06 | 258,530 | $7.30 B |
| 07/12/2024 | $260.31 | $266.94 (2.55%) | $268.89 | $258.71 | 373,406 | $7.34 B |
| 07/11/2024 | $253.12 | $259.03 (2.33%) | $259.66 | $251.00 | 302,823 | $7.12 B |
| 07/10/2024 | $244.60 | $245.02 (0.17%) | $247.29 | $243.31 | 188,418 | $6.74 B |
| 07/09/2024 | $247.48 | $243.05 (-1.79%) | $247.48 | $243.04 | 231,513 | $6.68 B |
| 07/08/2024 | $247.83 | $248.77 (0.38%) | $250.39 | $245.18 | 186,368 | $6.84 B |
| 07/05/2024 | $250.17 | $245.28 (-1.95%) | $251.14 | $244.47 | 392,633 | $6.75 B |
| 07/03/2024 | $252.52 | $251.70 (-0.32%) | $255.49 | $250.25 | 141,361 | $6.92 B |
| 07/02/2024 | $252.01 | $251.31 (-0.28%) | $252.72 | $249.90 | 202,705 | $6.91 B |
| 07/01/2024 | $252.14 | $252.18 (0.02%) | $255.05 | $248.53 | 273,051 | $6.93 B |