Free Trial

Lithia Motors (LAD) Stock Chart & Stock Price History

Lithia Motors logo
$272.52 -2.78 (-1.01%)
Closing price 05/13/2026 03:59 PM Eastern
Extended Trading
$273.49 +0.97 (+0.36%)
As of 05:35 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Lithia Motors Stock Price Performance

The Lithia Motors (LAD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.58%, with a year-to-date return of -17.90%. In the past month, the stock has decreased 3.40%, reflecting recent market activity.

As of the latest close, Lithia Motors traded at $272.52 with a market cap of $6.22 billion and volume of 416,704 shares. Five years ago, the stock traded at $369.38, representing a 26.22% decrease over that period. At the time, it had a market cap of $9.84 billion and a volume of 223,101 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.21%
1 Month
Performance
-3.40%
3 Month
Performance
-9.65%
Year-To-Date
Performance
-17.90%
1 Year
Performance
-15.58%
5 Year
Performance
-26.22%

LAD Stock Chart for Thursday, May, 14, 2026

Lithia Motors Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$276.50$272.52
-1.44%
$277.56$269.65416,704 shs$6.22 billion
05/12/2026$286.85$276.50
-3.61%
$287.38$275.27433,477 shs$6.31 billion
05/11/2026$293.70$286.85
-2.33%
$294.90$286.20263,546 shs$6.71 billion
05/08/2026$290.58$293.70
+1.07%
$294.08$289.24163,841 shs$6.80 billion
05/07/2026$289.52$290.58
+0.37%
$294.95$287.03189,119 shs$6.79 billion
05/06/2026$286.43$289.52
+1.08%
$296.99$289.11220,353 shs$6.77 billion
05/05/2026N/A$286.43$287.83$282.72228,020 shs$6.70 billion
04/30/2026$290.95$290.26
-0.24%
$295.66$286.60390,937 shs$6.78 billion
04/29/2026$277.15$290.95
+4.98%
$304.80$288.08500,576 shs$6.80 billion
04/28/2026$277.34$277.15
-0.07%
$279.81$269.00402,223 shs$6.48 billion
04/27/2026$274.81$277.34
+0.92%
$278.52$271.57326,084 shs$6.48 billion
04/24/2026$276.62$274.81
-0.66%
$277.67$272.39162,249 shs$6.43 billion
04/23/2026$276.32$276.62
+0.11%
$279.98$273.80253,324 shs$6.47 billion
04/22/2026$279.50$276.32
-1.14%
$283.40$274.10245,612 shs$6.46 billion
04/21/2026$289.00$279.50
-3.29%
$292.05$277.95254,801 shs$6.53 billion
04/20/2026$282.80$289.00
+2.19%
$289.94$281.06267,360 shs$6.76 billion
04/17/2026$275.21$282.80
+2.76%
$289.83$276.28391,661 shs$6.61 billion
04/16/2026$274.54$275.21
+0.24%
$279.19$273.53230,569 shs$6.43 billion
04/15/2026$282.10$274.54
-2.68%
$282.69$272.80375,043 shs$6.42 billion
04/14/2026$278.81$282.10
+1.18%
$282.20$274.00365,590 shs$6.59 billion
04/13/2026$272.42$278.81
+2.34%
$280.28$268.12312,898 shs$6.52 billion

This page (NYSE:LAD) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners