Lithia Motors (LAD) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free LAD Stock Alerts $257.08 +0.74 (+0.29%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Lithia Motors Stock Price Performance5 Day Performance+1.06%1 Month Performance-2.15%3 Month Performance-11.50%6 Month Performance-4.14%Year-To-Date Performance-21.93%1 Year Performance+6.24% Receive LAD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lithia Motors and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. LAD Stock Chart for Wednesday, May, 29, 2024 LAD Chart by TradingView Lithia Motors Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$256.34$257.08+0.29%$259.32$254.77221,327 shs$7.05 billion05/27/2024$256.34$256.34$257.00$254.59202,000 shs$7.03 billion05/24/2024$254.39$255.95+0.61%$257.00$254.59202,053 shs$7.02 billion05/23/2024$259.28$254.39-1.89%$259.95$254.12229,271 shs$6.97 billion05/22/2024$264.85$259.28-2.10%$264.10$258.71211,908 shs$7.11 billion05/21/2024$266.97$264.85-0.79%$265.60$263.32141,637 shs$7.26 billion Get the Latest News and Ratings for LAD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lithia Motors and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$268.46$266.97-0.56%$269.93$264.08204,721 shs$7.32 billion05/17/2024$269.02$268.34-0.25%$269.78$265.95185,566 shs$7.36 billion05/16/2024$270.69$269.02-0.62%$271.79$267.50214,069 shs$7.37 billion05/15/2024$274.73$270.69-1.47%$277.95$267.66355,817 shs$7.42 billion05/14/2024$274.77$274.73-0.01%$285.82$273.47297,940 shs$7.53 billion05/13/2024$264.26$274.77+3.98%$278.61$266.34243,854 shs$7.53 billion05/10/2024$264.12$264.45+0.12%$267.57$262.11168,526 shs$7.25 billion05/09/2024$260.00$264.12+1.58%$264.59$258.88164,169 shs$7.24 billion05/08/2024$263.46$260.00-1.31%$263.73$258.37188,983 shs$7.13 billion05/07/2024$262.33$263.46+0.43%$267.44$260.49271,826 shs$7.22 billion05/06/2024$253.48$262.33+3.49%$262.56$255.99217,107 shs$7.19 billion05/03/2024$251.20$253.48+0.91%$259.20$252.59192,231 shs$6.98 billion05/02/2024$253.99$251.20-1.10%$256.85$250.00307,128 shs$6.92 billion05/01/2024$254.53$253.99-0.21%$260.63$251.72266,133 shs$6.99 billion04/30/2024$261.35$254.53-2.61%$259.18$253.66365,302 shs$7.01 billion04/29/2024$262.72$261.35-0.52%$267.16$260.63255,865 shs$7.19 billion04/26/2024$257.73$262.72+1.94%$265.20$258.00399,219 shs$7.23 billion04/25/2024$248.19$257.73+3.84%$259.92$243.00783,441 shs$7.10 billion04/24/2024$264.58$248.19-6.19%$261.48$247.84710,557 shs$6.83 billion04/23/2024$260.74$264.58+1.47%$267.25$262.00330,097 shs$7.28 billion04/22/2024$261.00$260.74-0.10%$263.62$258.02296,803 shs$7.18 billion04/19/2024$260.14$260.84+0.27%$264.04$258.35226,078 shs$7.18 billion04/18/2024$261.20$260.14-0.40%$267.63$260.11449,156 shs$7.16 billion04/17/2024$260.56$261.20+0.24%$263.10$258.14346,681 shs$7.19 billion04/16/2024$258.02$260.56+0.98%$261.52$256.69218,171 shs$7.17 billion04/15/2024$264.52$258.02-2.46%$267.58$258.00181,342 shs$7.10 billion04/12/2024$266.44$264.47-0.74%$266.67$262.16139,007 shs$7.28 billion04/11/2024$270.76$266.44-1.60%$268.67$260.64410,159 shs$7.34 billion04/10/2024$279.00$270.76-2.95%$277.85$268.50281,699 shs$7.45 billion04/09/2024$279.13$279.00-0.05%$282.05$278.68225,391 shs$7.68 billion04/08/2024$277.00$279.13+0.77%$284.00$278.10212,067 shs$7.68 billion04/05/2024$276.34$277.21+0.31%$277.75$274.50193,958 shs$7.63 billion04/04/2024$284.88$276.34-3.00%$287.84$275.74242,872 shs$7.61 billion04/03/2024$284.57$284.88+0.11%$286.56$280.84205,774 shs$7.84 billionObama’s Forever Term [exposed] (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here04/02/2024$295.86$284.57-3.81%$292.00$283.20256,878 shs$7.83 billion04/01/2024$300.86$295.86-1.66%$304.13$294.92215,160 shs$8.14 billion03/29/2024$300.82$300.86+0.01%$308.51$300.64285,813 shs$8.28 billion03/28/2024$303.39$300.82-0.85%$308.50$300.76285,812 shs$8.28 billion03/27/2024$299.41$303.39+1.33%$307.44$300.73232,667 shs$8.35 billion03/26/2024$297.18$299.41+0.75%$302.54$295.13157,211 shs$8.24 billion03/25/2024$298.72$297.18-0.52%$302.94$296.72161,794 shs$8.18 billion03/22/2024$304.45$298.72-1.88%$306.90$297.63186,529 shs$8.22 billion03/21/2024$294.47$304.45+3.39%$307.05$296.62210,937 shs$8.38 billion03/20/2024$284.91$294.47+3.36%$294.95$284.73173,283 shs$8.11 billion03/19/2024$283.66$284.91+0.44%$285.22$281.96183,882 shs$7.84 billion03/18/2024$281.96$283.66+0.60%$287.05$279.96183,301 shs$7.81 billion03/15/2024$282.80$281.95-0.30%$287.06$281.40340,787 shs$7.76 billion03/14/2024$289.21$282.80-2.22%$291.32$277.83250,458 shs$7.79 billion03/13/2024$286.09$289.21+1.09%$292.45$286.22269,956 shs$7.96 billion03/12/2024$283.22$286.09+1.01%$287.37$281.69263,494 shs$7.88 billion03/11/2024$288.46$283.22-1.82%$290.46$281.89306,140 shs$7.80 billion03/08/2024$291.23$288.19-1.04%$298.82$287.48205,842 shs$7.93 billion03/07/2024$294.28$291.23-1.04%$298.83$290.24198,328 shs$8.02 billion03/06/2024$295.88$294.28-0.54%$298.53$291.84133,387 shs$8.10 billion03/05/2024$297.29$295.88-0.47%$299.85$294.15130,217 shs$8.15 billion03/04/2024$299.70$297.29-0.80%$303.05$296.94184,703 shs$8.18 billion03/01/2024$299.13$299.34+0.07%$301.81$294.22142,549 shs$8.24 billion02/29/2024$290.49$299.13+2.97%$299.79$295.00158,410 shs$8.23 billion02/28/2024$293.75$290.49-1.11%$293.40$289.09113,413 shs$7.99 billion02/27/2024$287.16$293.75+2.29%$297.01$290.97135,796 shs$8.08 billion Related Companies: CarMax Stock Chart Penske Automotive Group Stock Chart AutoNation Stock Chart Asbury Automotive Group Stock Chart Group 1 Automotive Stock Chart Advance Auto Parts Stock Chart Sonic Automotive Stock Chart Monro Stock Chart America's Car-Mart Stock Chart O'Reilly Automotive Stock Chart Receive LAD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lithia Motors and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LAD) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport SocietyHow Biden has already won 2024Porter & CompanyNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss Ratings41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lithia Motors, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.