Lithia Motors, Inc. Common Stock (LAD)
376.10
-5.35 (-1.40%)
Lithia Motors is a leading automotive retailer in the United States, specializing in the sale of new and used vehicles across various brands, alongside providing related services such as financing and vehicle maintenance
With a widespread presence in multiple states, the company operates an extensive network of dealerships that cater to a diverse customer base. Lithia Motors emphasizes a customer-centric approach and leverages innovative technology to enhance the car-buying experience, aiming to simplify the process and provide exceptional service. The company is committed to growth through acquisitions and expanding its dealership operations, while also promoting a culture of integrity and community involvement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 376.50 | 384.50 | 376.50 | 381.45 | 292,010 | 381.45 |
| 1/29/2025 | 366.66 | 374.60 | 363.41 | 371.80 | 353,078 | 371.80 |
| 1/28/2025 | 355.56 | 368.56 | 354.12 | 367.88 | 384,313 | 367.88 |
| 1/27/2025 | 346.66 | 359.48 | 343.84 | 355.79 | 774,670 | 355.79 |
| 1/24/2025 | 348.67 | 349.50 | 340.39 | 345.69 | 706,373 | 345.69 |
| 1/23/2025 | 344.79 | 347.25 | 342.14 | 347.25 | 1,530,143 | 347.25 |
| 1/22/2025 | 350.96 | 352.07 | 344.50 | 345.48 | 417,025 | 345.48 |
| 1/21/2025 | 353.79 | 354.65 | 343.22 | 353.85 | 844,137 | 353.85 |
| 1/17/2025 | 358.14 | 358.14 | 350.94 | 352.35 | 301,973 | 352.35 |
| 1/16/2025 | 360.62 | 363.50 | 353.96 | 358.09 | 506,909 | 358.09 |
| 1/15/2025 | 365.73 | 367.42 | 361.72 | 362.83 | 184,820 | 362.83 |
| 1/14/2025 | 353.26 | 356.93 | 351.82 | 355.46 | 197,264 | 355.46 |
| 1/13/2025 | 336.50 | 350.15 | 335.95 | 349.76 | 333,043 | 349.76 |
| 1/10/2025 | 342.14 | 345.86 | 339.00 | 341.80 | 250,591 | 341.80 |
| 1/08/2025 | 342.57 | 349.55 | 339.73 | 349.05 | 304,605 | 349.05 |
| 1/07/2025 | 346.72 | 350.14 | 339.00 | 344.83 | 435,409 | 344.83 |
| 1/06/2025 | 350.53 | 353.71 | 342.00 | 344.99 | 308,886 | 344.99 |
| 1/03/2025 | 346.71 | 349.68 | 344.46 | 347.95 | 204,746 | 347.95 |
| 1/02/2025 | 355.00 | 360.66 | 348.51 | 348.73 | 186,972 | 348.73 |
| 12/31/2024 | 357.07 | 0.00 | 357.43 | 357.43 | 0 | 357.43 |
| 12/30/2024 | 359.31 | 359.39 | 354.02 | 357.07 | 173,100 | 357.07 |
| 12/27/2024 | 364.50 | 364.94 | 358.22 | 360.98 | 109,748 | 360.98 |
| 12/26/2024 | 362.69 | 368.08 | 360.86 | 366.26 | 87,720 | 366.26 |
| 12/24/2024 | 361.78 | 364.68 | 359.58 | 364.05 | 42,424 | 364.05 |
| 12/23/2024 | 360.65 | 360.65 | 354.27 | 360.21 | 195,009 | 360.21 |
| 12/20/2024 | 357.28 | 366.22 | 354.78 | 359.98 | 564,007 | 359.98 |
| 12/19/2024 | 364.65 | 373.22 | 355.00 | 360.67 | 263,668 | 360.67 |
| 12/18/2024 | 373.02 | 375.53 | 357.00 | 357.00 | 583,292 | 357.00 |
| 12/17/2024 | 379.46 | 379.85 | 370.43 | 370.77 | 396,477 | 370.77 |
| 12/16/2024 | 380.21 | 382.82 | 377.20 | 380.97 | 206,525 | 380.97 |
| 12/13/2024 | 382.24 | 382.83 | 375.48 | 380.57 | 268,770 | 380.57 |
| 12/12/2024 | 382.07 | 385.93 | 379.67 | 380.30 | 175,129 | 380.30 |
| 12/11/2024 | 379.87 | 385.49 | 378.93 | 380.62 | 250,895 | 380.62 |
| 12/10/2024 | 376.16 | 380.69 | 374.00 | 376.52 | 196,981 | 376.52 |
| 12/09/2024 | 378.70 | 383.27 | 376.56 | 376.87 | 190,177 | 376.87 |
| 12/06/2024 | 381.09 | 384.08 | 375.32 | 377.98 | 153,327 | 377.98 |
| 12/05/2024 | 381.77 | 384.48 | 376.87 | 376.89 | 147,554 | 376.89 |
| 12/04/2024 | 381.88 | 388.36 | 379.00 | 382.45 | 263,387 | 382.45 |
| 12/03/2024 | 386.55 | 388.20 | 383.36 | 384.33 | 398,194 | 384.33 |
| 12/02/2024 | 384.60 | 390.89 | 384.09 | 387.30 | 409,814 | 387.30 |
| 11/29/2024 | 387.52 | 391.37 | 386.50 | 386.90 | 84,703 | 386.90 |
| 11/27/2024 | 392.72 | 397.58 | 386.12 | 386.16 | 150,680 | 386.16 |
| 11/26/2024 | 390.39 | 392.90 | 382.95 | 390.99 | 220,382 | 390.99 |
| 11/25/2024 | 395.47 | 405.68 | 393.19 | 394.27 | 872,083 | 394.27 |
| 11/22/2024 | 385.66 | 391.14 | 383.62 | 390.86 | 234,937 | 390.86 |
| 11/21/2024 | 373.68 | 384.69 | 370.64 | 382.50 | 220,918 | 382.50 |
| 11/20/2024 | 366.94 | 373.83 | 366.94 | 371.15 | 201,377 | 371.15 |
| 11/19/2024 | 365.95 | 373.80 | 365.95 | 370.65 | 223,081 | 370.65 |
| 11/18/2024 | 369.56 | 379.39 | 369.56 | 373.41 | 325,070 | 373.41 |
| 11/15/2024 | 374.21 | 374.23 | 363.56 | 371.06 | 205,644 | 371.06 |
| 11/14/2024 | 375.43 | 382.49 | 370.28 | 372.61 | 288,710 | 372.61 |
| 11/13/2024 | 373.68 | 376.30 | 369.67 | 376.11 | 463,971 | 376.11 |
| 11/12/2024 | 381.28 | 381.28 | 370.00 | 370.57 | 315,104 | 370.57 |
| 11/11/2024 | 375.00 | 388.36 | 375.00 | 382.99 | 451,298 | 382.99 |
| 11/08/2024 | 366.07 | 372.49 | 365.20 | 371.36 | 192,110 | 371.36 |
| 11/07/2024 | 368.08 | 375.15 | 364.14 | 369.02 | 254,007 | 368.49 |
| 11/06/2024 | 375.08 | 375.08 | 362.54 | 369.51 | 562,884 | 368.98 |
| 11/05/2024 | 342.37 | 351.02 | 341.78 | 350.67 | 360,017 | 350.17 |
| 11/04/2024 | 337.80 | 346.74 | 337.66 | 344.08 | 245,417 | 343.59 |
| 11/01/2024 | 334.75 | 340.51 | 332.38 | 337.81 | 271,425 | 337.32 |