S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NYSE:LAD

Lithia Motors Stock Chart and Price History

$289.12
-1.57 (-0.54%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$283.00
$294.67
50-Day Range
$279.00
$334.19
52-Week Range
$274.03
$417.98
Volume
625,984 shs
Average Volume
396,327 shs
Market Capitalization
$8.75 billion
P/E Ratio
8.58
Dividend Yield
0.48%
Beta
1.67

Lithia Motors (NYSE:LAD) Price Performance

5 Day
Performance
-5.82%

1 Month
Performance
+0.99%

3 Month
Performance
-14.30%

Year-To-Date
Performance
-2.64%

1 Year
Performance
-12.53%


Lithia Motors (NYSE LAD) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Lithia Motors (NYSE:LAD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$306.11$290.69
-5.04%
$312.08$290.49525,859 shs$8.80 billion
01/19/2022$310.25$306.11
-1.33%
$312.93$305.50632,176 shs$9.27 billion
01/18/2022$306.98$310.25
+1.07%
$310.99$304.00583,316 shs$9.39 billion
01/17/2022$306.98$306.98$307.19$297.94440,250 shs$9.30 billion
01/14/2022$304.21$306.98
+0.91%
$307.19$297.94440,249 shs$9.30 billion
01/13/2022$299.27$304.21
+1.65%
$306.42$299.93466,438 shs$9.21 billion
01/12/2022$297.80$299.27
+0.49%
$301.44$293.24377,022 shs$9.06 billion
01/11/2022$301.23$297.80
-1.14%
$302.43$290.74260,802 shs$9.02 billion
01/10/2022$298.21$301.23
+1.01%
$302.44$291.55368,371 shs$9.12 billion
01/07/2022$298.48$298.21
-0.09%
$305.87$294.63214,102 shs$9.03 billion
01/06/2022$292.93$298.48
+1.89%
$301.34$288.76326,971 shs$9.04 billion
01/05/2022$297.91$292.93
-1.67%
$303.83$292.28243,319 shs$8.87 billion
01/04/2022$297.79$297.91
+0.04%
$304.25$294.02216,528 shs$9.02 billion
01/03/2022$296.95$297.79
+0.28%
$303.20$296.02167,270 shs$9.02 billion
12/31/2021$297.17$296.95
-0.07%
$298.98$294.46120,108 shs$8.99 billion
12/30/2021$291.75$297.17
+1.86%
$298.87$291.75138,189 shs$9.00 billion
12/29/2021$293.60$291.75
-0.63%
$296.84$291.15127,818 shs$8.83 billion
12/28/2021$294.70$293.60
-0.37%
$297.24$292.78190,682 shs$8.89 billion
12/27/2021$289.03$294.70
+1.96%
$296.18$287.64250,967 shs$8.92 billion
12/24/2021$289.03$289.03$289.86$282.28196,510 shs$8.75 billion
12/23/2021$285.02$289.03
+1.41%
$289.86$282.28196,510 shs$8.75 billion
12/22/2021$286.29$285.02
-0.44%
$288.73$283.00226,380 shs$8.63 billion
12/21/2021$281.44$286.29
+1.72%
$287.09$281.51194,425 shs$8.67 billion
12/20/2021$286.25$281.44
-1.68%
$284.78$274.03464,973 shs$8.52 billion
12/17/2021$284.52$286.25
+0.61%
$290.62$281.89864,672 shs$8.67 billion
12/16/2021$284.16$284.52
+0.13%
$290.66$283.35392,514 shs$8.62 billion
12/15/2021$279.00$284.16
+1.85%
$284.86$275.35778,459 shs$8.60 billion
12/14/2021$282.72$279.00
-1.32%
$289.09$278.61539,635 shs$8.45 billion
12/13/2021$288.67$282.72
-2.06%
$289.37$281.00384,298 shs$8.56 billion
12/10/2021$283.95$288.67
+1.66%
$289.98$283.50229,143 shs$8.74 billion
12/09/2021$288.65$283.95
-1.63%
$290.11$283.74207,596 shs$8.60 billion
12/08/2021$293.21$288.65
-1.56%
$294.09$284.64221,992 shs$8.74 billion
12/07/2021$293.88$293.21
-0.23%
$304.23$291.70316,916 shs$8.88 billion
12/06/2021$290.79$293.88
+1.06%
$302.31$288.89347,121 shs$8.90 billion
12/03/2021$290.03$290.79
+0.26%
$293.74$284.82665,894 shs$8.81 billion
12/02/2021$281.89$290.03
+2.89%
$293.79$282.20409,545 shs$8.78 billion
12/01/2021$291.33$281.89
-3.24%
$299.37$281.64413,532 shs$8.54 billion
11/30/2021$283.64$291.33
+2.71%
$296.47$284.25734,893 shs$8.82 billion
11/29/2021$285.97$283.64
-0.81%
$290.89$280.92366,935 shs$8.58 billion
11/26/2021$288.30$285.97
-0.81%
$289.29$279.76391,247 shs$8.65 billion
11/25/2021$288.30$288.30$292.87$286.25225,208 shs$8.72 billion
11/24/2021$293.00$288.30
-1.60%
$292.87$286.25225,208 shs$8.72 billion
11/23/2021$294.83$293.00
-0.62%
$295.38$287.25743,760 shs$8.86 billion
11/22/2021$291.39$294.83
+1.18%
$297.77$290.25407,318 shs$8.92 billion
11/19/2021$303.42$291.39
-3.96%
$303.15$290.53607,885 shs$8.81 billion
11/18/2021$299.44$303.42
+1.33%
$304.96$294.76598,423 shs$9.18 billion
11/17/2021$334.19$299.44
-10.40%
$332.08$298.53855,279 shs$9.06 billion
11/16/2021$325.38$334.19
+2.71%
$335.36$326.67487,752 shs$10.11 billion
11/15/2021$322.82$325.38
+0.79%
$328.30$321.89315,655 shs$9.84 billion
11/12/2021$321.00$322.82
+0.57%
$325.61$320.49315,655 shs$9.77 billion
11/11/2021$318.47$321.00
+0.79%
$323.44$317.37173,049 shs$9.71 billion
11/10/2021$326.25$318.47
-2.38%
$324.77$314.20291,955 shs$9.63 billion
11/09/2021$329.35$326.25
-0.94%
$332.00$324.71249,170 shs$9.87 billion
11/08/2021$328.23$329.35
+0.34%
$332.02$325.47138,333 shs$9.96 billion
11/05/2021$329.72$328.23
-0.45%
$337.94$322.16308,592 shs$9.93 billion
11/04/2021$331.20$329.72
-0.45%
$335.80$323.99243,032 shs$9.97 billion
11/03/2021$326.49$331.20
+1.44%
$335.39$326.15286,160 shs$10.02 billion
11/02/2021$329.85$326.49
-1.02%
$328.05$320.95294,085 shs$9.88 billion
11/01/2021$319.22$329.85
+3.33%
$330.67$321.48359,565 shs$9.98 billion
10/29/2021$317.48$319.22
+0.55%
$321.77$314.01370,396 shs$9.66 billion
10/28/2021$317.19$317.48
+0.09%
$321.96$312.04402,241 shs$0.00
10/27/2021$327.20$317.19
-3.06%
N/AN/A7.27 million shs$0.00
10/26/2021$335.91$327.20
-2.59%
$338.00$323.92337,332 shs$0.00
10/25/2021$338.37$335.91
-0.73%
$342.82$333.88303,281 shs$0.00
10/22/2021$337.38$338.37
+0.29%
$343.99$333.77435,797 shs$0.00
10/21/2021$342.01$337.38
-1.35%
$347.24$332.21598,373 shs$0.00
10/20/2021$338.71$342.01
+0.97%
$366.36$339.84972,759 shs$0.00
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.