NYSE:LAD | Historical Stock Price | LITHIA MOTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.82$5.72$17.92$56.19$176.15$552.191996-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$113.59$145.02199,600——
2017-12-28$113.85$145.35207,700——
2017-12-27$113.47$144.86162,400——
2017-12-26$115.71$147.72165,100——
2017-12-22$115.45$147.39361,300——
2017-12-21$116.68$148.96368,700——
2017-12-20$119.26$152.26147,200——
2017-12-19$119.16$152.13158,700——
2017-12-18$121.03$154.52191,800——
2017-12-15$118.40$151.16471,500——
2017-12-14$116.50$148.73282,900——
2017-12-13$120.22$153.48187,100——
2017-12-12$119.80$152.94233,900——
2017-12-11$121.55$155.18210,200——
2017-12-08$120.38$153.69204,600——
2017-12-07$120.83$154.26208,100——
2017-12-06$119.61$152.70207,900——
2017-12-05$119.86$153.02263,000——
2017-12-04$122.28$156.11297,300——
2017-12-01$117.54$150.06196,600——
2017-11-30$117.29$149.74211,100——
2017-11-29$117.41$149.89288,200——
2017-11-28$116.28$148.45166,300——
2017-11-27$115.34$147.25132,500——
2017-11-24$115.23$147.1177,700——
2017-11-22$114.01$145.55107,200——
2017-11-21$114.71$146.45143,400——
2017-11-20$113.51$144.91153,600——
2017-11-17$112.72$143.91212,300——
2017-11-16$113.05$144.33153,500——
2017-11-15$113.23$144.5680,400——
2017-11-14$113.80$145.28123,500——
2017-11-13$113.03$144.30122,300——
2017-11-10$113.91$145.43254,100——
2017-11-09$113.77$145.25249,800——
2017-11-08$113.50$144.56131,100——
2017-11-07$114.74$146.14177,200——
2017-11-06$116.43$148.29124,100——
2017-11-03$116.11$147.88167,500——
2017-11-02$116.68$148.61217,700——
2017-11-01$113.95$145.13215,500——
2017-10-31$113.18$144.15246,800——
2017-10-30$112.77$143.63223,400——
2017-10-27$112.73$143.58360,000——
2017-10-26$110.20$140.35437,800——
2017-10-25$109.51$139.481,024,400——
2017-10-24$117.06$149.09291,100——
2017-10-23$114.53$145.87117,300——
2017-10-20$116.04$147.79131,900——
2017-10-19$115.32$146.88148,100——
2017-10-18$117.01$149.03181,300——
2017-10-17$115.42$147.00185,400——
2017-10-16$114.60$145.96141,100——
2017-10-13$114.72$146.11133,700——
2017-10-12$115.03$146.51305,300——
2017-10-11$116.76$148.71221,400——
2017-10-10$119.14$151.74172,800——
2017-10-09$117.48$149.63170,500——
2017-10-06$118.68$151.15173,000——
2017-10-05$118.23$150.58260,400——
2017-10-04$120.80$153.85253,800——
2017-10-03$121.77$155.09293,000——
2017-10-02$121.68$154.98232,800——
2017-09-29$120.31$153.23293,800——
2017-09-28$118.65$151.12215,500——
2017-09-27$118.34$150.72320,900——
2017-09-26$118.00$150.29265,300——
2017-09-25$116.42$148.28195,300——
2017-09-22$116.44$148.30220,400——
2017-09-21$114.32$145.60134,000——
2017-09-20$113.63$144.72157,500——
2017-09-19$112.69$143.53130,900——
2017-09-18$112.15$142.84163,300——
2017-09-15$113.88$145.04358,500——
2017-09-14$112.58$143.39222,000——
2017-09-13$112.24$142.95182,500——
2017-09-12$110.13$140.26159,900——
2017-09-11$109.95$140.04251,800——
2017-09-08$110.47$140.70200,000——
2017-09-07$109.40$139.34169,700——
2017-09-06$108.56$138.27213,000——
2017-09-05$108.35$138.00146,200——
2017-09-01$108.55$138.25240,400——
2017-08-31$108.00$137.55335,500——
2017-08-30$105.46$134.32191,400——
2017-08-29$102.51$130.56295,800——
2017-08-28$102.85$130.99122,200——
2017-08-25$103.09$131.30153,200——
2017-08-24$101.76$129.60132,000——
2017-08-23$102.93$131.09141,400——
2017-08-22$104.88$133.58219,500——
2017-08-21$103.68$132.05182,700——
2017-08-18$102.76$130.88214,800——
2017-08-17$101.96$129.86274,400——
2017-08-16$103.02$131.21222,600——
2017-08-15$104.34$132.89226,900——
2017-08-14$103.71$132.09273,500——
2017-08-11$103.79$132.19233,400——
2017-08-10$103.27$131.53210,300——
2017-08-09$104.69$133.34234,600——
2017-08-08$103.33$131.26407,700——
2017-08-07$104.29$132.48244,500——
2017-08-04$102.62$130.36251,200——
2017-08-03$99.82$126.80271,000——
2017-08-02$98.97$125.72321,400——
2017-08-01$101.66$129.14344,600——
2017-07-31$103.25$131.16559,100——
2017-07-28$107.00$135.92930,600——
2017-07-27$100.05$127.09347,400——
2017-07-26$100.13$127.20207,600——
2017-07-25$99.53$126.43288,600——
2017-07-24$98.37$124.96288,700——
2017-07-21$99.15$125.95248,700——
2017-07-20$100.10$127.16215,900——
2017-07-19$100.10$127.16193,800——
2017-07-18$98.09$124.60213,800——
2017-07-17$99.86$126.85259,800——
2017-07-14$98.32$124.90278,000——
2017-07-13$99.88$126.88519,000——
2017-07-12$99.24$126.061,211,300——
2017-07-11$90.97$115.56270,900——
2017-07-10$89.21$113.32376,500——
2017-07-07$91.42$116.13417,700——
2017-07-06$90.10$114.45377,800——
2017-07-05$93.25$118.46269,600——
2017-07-03$95.54$121.36146,500——
2017-06-30$94.23$119.70181,700——
2017-06-29$93.39$118.63165,200——
2017-06-28$91.73$116.52162,600——
2017-06-27$91.46$116.18212,100——
2017-06-26$90.83$115.38262,400——
2017-06-23$87.79$111.52295,500——
2017-06-22$88.65$112.61314,000——
2017-06-21$87.52$111.18293,700——
2017-06-20$88.18$112.02352,300——
2017-06-19$89.77$114.03254,100——
2017-06-16$88.57$112.51772,200——
2017-06-15$96.98$123.19187,900——
2017-06-14$96.56$122.66156,600——
2017-06-13$96.40$122.46249,600——
2017-06-12$96.62$122.74335,600——
2017-06-09$93.41$118.66302,700——
2017-06-08$91.31$115.99309,800——
2017-06-07$93.62$118.93237,400——
2017-06-06$92.84$117.93179,200——
2017-06-05$91.65$116.42112,400——
2017-06-02$91.97$116.83195,600——
2017-06-01$93.36$118.60233,900——
2017-05-31$90.85$115.41139,100——
2017-05-30$90.39$114.82135,400——
2017-05-26$91.80$116.61109,000——
2017-05-25$90.39$114.82135,500——
2017-05-24$90.66$115.17134,000——
2017-05-23$90.33$114.75171,800——
2017-05-22$90.77$115.31202,000——
2017-05-19$90.38$114.81239,700——
2017-05-18$90.05$114.39235,900——
2017-05-17$88.32$112.19264,000——
2017-05-16$91.46$116.18220,100——
2017-05-15$91.00$115.60145,600——
2017-05-12$89.76$114.02193,400——
2017-05-11$90.99$115.58288,400——
2017-05-10$92.20$117.12198,400——
2017-05-09$91.44$115.81245,700——
2017-05-08$92.30$116.90296,300——
2017-05-05$92.07$116.61194,200——
2017-05-04$90.15$114.18229,700——
2017-05-03$90.42$114.52327,000——
2017-05-02$90.58$114.72750,600——
2017-05-01$95.22$120.60703,200——
2017-04-28$95.55$121.02682,600——
2017-04-27$97.76$123.82657,200——
2017-04-26$95.43$120.87458,300——
2017-04-25$92.38$117.00372,600——
2017-04-24$93.26$118.12259,600——
2017-04-21$90.73$114.91537,500——
2017-04-20$93.24$118.09668,400——
2017-04-19$93.48$118.401,135,900——
2017-04-18$83.94$106.31563,300——
2017-04-17$83.67$105.97488,800——
2017-04-13$81.77$103.57235,400——
2017-04-12$82.71$104.76188,800——
2017-04-11$83.82$106.16205,700——
2017-04-10$83.78$106.11248,400——
2017-04-07$82.99$105.11399,200——
2017-04-06$84.21$106.66364,900——
2017-04-05$81.12$102.74295,200——
2017-04-04$82.01$103.87326,400——
2017-04-03$82.40$104.36410,500——
2017-03-31$85.65$108.48439,500——
2017-03-30$87.71$111.09199,500——
2017-03-29$87.62$110.98229,600——
2017-03-28$87.10$110.32182,700——
2017-03-27$86.08$109.02212,500——
2017-03-24$85.36$108.11232,300——
2017-03-23$85.65$108.48170,300——
2017-03-22$85.81$108.68374,700——
2017-03-21$87.08$110.29326,800——
2017-03-20$90.25$114.31292,300——
2017-03-17$92.31$116.92467,400——
2017-03-16$93.43$118.33157,800——
2017-03-15$93.14$117.97211,800——
2017-03-14$92.38$117.00146,500——
2017-03-13$92.45$117.09349,000——
2017-03-10$93.26$118.12158,000——
2017-03-09$93.71$118.69159,300——
2017-03-08$94.80$120.07121,300——
2017-03-07$94.15$118.93230,200——
2017-03-06$95.66$120.84147,400——
2017-03-03$96.35$121.71192,900——
2017-03-02$96.13$121.43186,400——
2017-03-01$95.92$121.16361,200——
2017-02-28$95.67$120.85290,300——
2017-02-27$98.87$124.89224,400——
2017-02-24$98.56$124.50191,400——
2017-02-23$97.32$122.93288,500——
2017-02-22$102.10$128.97163,200——
2017-02-21$104.52$132.03364,800——
2017-02-17$100.24$126.62251,700——
2017-02-16$98.49$124.41436,100——
2017-02-15$104.21$131.64406,300——
2017-02-14$101.80$128.59318,700——
2017-02-13$101.61$128.35135,300——
2017-02-10$101.10$127.71187,500——
2017-02-09$99.35$125.50210,200——
2017-02-08$97.49$123.15271,900——
2017-02-07$97.73$123.45288,600——
2017-02-06$96.55$121.96267,300——
2017-02-03$99.35$125.50190,800——
2017-02-02$99.08$125.16236,300——
2017-02-01$102.29$129.21233,800——
2017-01-31$103.12$130.26224,700——
2017-01-30$101.19$127.82178,100——
2017-01-27$100.64$127.13147,100——
2017-01-26$101.07$127.67181,900——
2017-01-25$103.89$131.23239,900——
2017-01-24$102.02$128.87188,000——
2017-01-23$98.54$124.47136,300——
2017-01-20$99.41$125.57246,500——
2017-01-19$99.52$125.71254,300——
2017-01-18$101.44$128.14233,000——
2017-01-17$101.67$128.43378,000——
2017-01-13$101.33$128.00329,500——
2017-01-12$103.02$130.13294,000——
2017-01-11$102.08$128.95270,200——
2017-01-10$100.94$127.51224,000——
2017-01-09$99.81$126.08149,200——
2017-01-06$99.60$125.81169,800——
2017-01-05$102.23$129.14280,100——
2017-01-04$102.93$130.02498,900——
2017-01-03$98.08$123.89172,400——