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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$147.00$191.97150,600——
2019-12-30$147.30$192.36117,900——
2019-12-27$148.49$193.92175,500——
2019-12-26$148.23$193.58113,800——
2019-12-24$148.86$194.40103,900——
2019-12-23$148.49$193.92244,600——
2019-12-20$158.29$206.71886,500——
2019-12-19$161.16$210.46271,400——
2019-12-18$158.90$207.51168,000——
2019-12-17$155.51$203.08195,400——
2019-12-16$154.16$201.32248,400——
2019-12-13$157.29$205.41128,500——
2019-12-12$163.58$213.62282,600——
2019-12-11$161.61$211.05107,400——
2019-12-10$158.91$207.52131,800——
2019-12-09$158.05$206.40158,000——
2019-12-06$159.95$208.88158,600——
2019-12-05$156.55$204.44176,200——
2019-12-04$157.07$205.12156,200——
2019-12-03$157.14$205.21183,400——
2019-12-02$159.30$208.03104,700——
2019-11-29$160.58$209.7069,600——
2019-11-27$163.68$213.75101,500——
2019-11-26$162.31$211.96219,900——
2019-11-25$163.48$213.49160,100——
2019-11-22$160.53$209.64131,500——
2019-11-21$160.28$209.31140,300——
2019-11-20$161.33$210.68149,900——
2019-11-19$162.82$212.63177,200——
2019-11-18$162.52$212.24120,200——
2019-11-15$160.86$210.07204,400——
2019-11-14$161.18$210.49224,500——
2019-11-13$161.57$211.00148,700——
2019-11-12$162.18$211.79216,700——
2019-11-11$161.39$210.76170,700——
2019-11-08$159.58$208.40298,000——
2019-11-07$156.72$204.66285,900——
2019-11-06$157.43$205.20153,100——
2019-11-05$160.15$208.74151,000——
2019-11-04$160.18$208.78182,200——
2019-11-01$159.77$208.25121,600——
2019-10-31$157.48$205.26147,300——
2019-10-30$157.60$205.42167,000——
2019-10-29$159.67$208.12323,100——
2019-10-28$157.18$204.87259,800——
2019-10-25$156.03$203.37196,200——
2019-10-24$154.29$201.11530,600——
2019-10-23$152.85$199.23934,600——
2019-10-22$130.32$169.86422,100——
2019-10-21$135.65$176.81506,100——
2019-10-18$130.39$169.95274,100——
2019-10-17$128.19$167.09171,000——
2019-10-16$127.23$165.83197,800——
2019-10-15$128.05$166.90140,300——
2019-10-14$126.53$164.92122,200——
2019-10-11$126.29$164.61219,300——
2019-10-10$125.52$163.61146,800——
2019-10-09$124.60$162.41128,300——
2019-10-08$121.05$157.78240,600——
2019-10-07$125.87$164.06152,000——
2019-10-04$126.18$164.47125,700——
2019-10-03$126.22$164.52138,800——
2019-10-02$126.32$164.65166,100——
2019-10-01$129.33$168.57204,200——
2019-09-30$132.38$172.55196,500——
2019-09-27$130.23$169.75136,900——
2019-09-26$130.71$170.37109,700——
2019-09-25$130.54$170.15187,700——
2019-09-24$130.83$170.53211,300——
2019-09-23$131.02$170.77119,400——
2019-09-20$130.16$169.65398,500——
2019-09-19$129.92$169.34145,100——
2019-09-18$130.89$170.61140,700——
2019-09-17$132.40$172.57320,400——
2019-09-16$129.47$168.75178,600——
2019-09-13$128.15$167.03363,700——
2019-09-12$132.78$173.07258,500——
2019-09-11$133.00$173.36217,100——
2019-09-10$136.13$177.44263,600——
2019-09-09$135.32$176.38290,700——
2019-09-06$132.15$172.25154,000——
2019-09-05$132.42$172.60181,900——
2019-09-04$128.49$167.48188,100——
2019-09-03$128.99$168.13256,400——
2019-08-30$131.07$170.84185,200——
2019-08-29$131.67$171.62168,800——
2019-08-28$130.92$170.64228,800——
2019-08-27$126.06$164.31186,800——
2019-08-26$129.05$168.21177,900——
2019-08-23$126.96$165.48177,900——
2019-08-22$130.36$169.9190,700——
2019-08-21$130.23$169.75110,500——
2019-08-20$129.48$168.77149,600——
2019-08-19$131.24$171.06122,200——
2019-08-16$129.63$168.96164,100——
2019-08-15$125.62$163.74242,800——
2019-08-14$128.25$167.16176,300——
2019-08-13$131.54$171.45217,500——
2019-08-12$128.71$167.76141,100——
2019-08-09$128.47$167.45164,700——
2019-08-08$128.76$167.83153,800——
2019-08-07$126.43$164.40228,800——
2019-08-06$128.77$167.44206,900——
2019-08-05$127.82$166.21255,800——
2019-08-02$129.62$168.55259,400——
2019-08-01$128.92$167.64331,700——
2019-07-31$131.88$171.49271,300——
2019-07-30$131.59$171.11422,100——
2019-07-29$135.29$175.92436,700——
2019-07-26$135.12$175.70457,300——
2019-07-25$136.44$177.42516,500——
2019-07-24$133.34$173.39940,300——
2019-07-23$118.25$153.76406,900——
2019-07-22$116.21$151.11206,800——
2019-07-19$117.03$152.18262,600——
2019-07-18$116.53$151.53269,300——
2019-07-17$117.55$152.85285,900——
2019-07-16$119.38$155.23193,200——
2019-07-15$119.45$155.32181,600——
2019-07-12$119.25$155.06231,300——
2019-07-11$119.16$154.95134,000——
2019-07-10$118.31$153.84229,500——
2019-07-09$119.18$154.97221,200——
2019-07-08$118.80$154.48255,000——
2019-07-05$122.37$159.12131,400——
2019-07-03$124.05$161.31183,200——
2019-07-02$121.42$157.89218,600——
2019-07-01$119.84$155.83230,600——
2019-06-28$118.78$154.45439,900——
2019-06-27$119.74$155.70284,400——
2019-06-26$120.02$156.07258,900——
2019-06-25$116.83$151.92187,100——
2019-06-24$117.85$153.24168,100——
2019-06-21$119.28$155.10358,400——
2019-06-20$120.57$156.78243,500——
2019-06-19$118.72$154.38127,500——
2019-06-18$119.15$154.93193,200——
2019-06-17$118.34$153.88201,400——
2019-06-14$116.35$151.29260,500——
2019-06-13$118.12$153.60258,400——
2019-06-12$118.00$153.44159,600——
2019-06-11$118.59$154.21217,800——
2019-06-10$117.62$152.95166,800——
2019-06-07$116.58$151.59176,900——
2019-06-06$116.92$152.03167,300——
2019-06-05$118.10$153.57187,300——
2019-06-04$119.12$154.90375,300——
2019-06-03$116.89$152.00232,100——
2019-05-31$114.15$148.43328,000——
2019-05-30$116.27$151.19152,500——
2019-05-29$115.00$149.54141,600——
2019-05-28$114.40$148.76299,600——
2019-05-24$116.30$151.23188,000——
2019-05-23$115.37$150.02230,300——
2019-05-22$114.52$148.91157,300——
2019-05-21$115.90$150.71169,700——
2019-05-20$114.31$148.64120,600——
2019-05-17$115.05$149.60304,200——
2019-05-16$114.41$148.77168,000——
2019-05-15$112.89$146.79134,900——
2019-05-14$113.37$147.42160,300——
2019-05-13$112.45$146.22256,000——
2019-05-10$114.26$148.58213,700——
2019-05-09$114.07$148.33146,800——
2019-05-08$113.86$147.67168,700——
2019-05-07$115.09$149.26213,300——
2019-05-06$115.59$149.91239,100——
2019-05-03$114.44$148.42156,500——
2019-05-02$112.92$146.45229,300——
2019-05-01$111.01$143.97366,700——
2019-04-30$113.52$147.22255,400——
2019-04-29$113.85$147.65438,400——
2019-04-26$112.62$146.06599,200——
2019-04-25$110.10$142.79632,800——
2019-04-24$104.92$136.07625,800——
2019-04-23$97.72$126.73254,900——
2019-04-22$95.90$124.37167,300——
2019-04-18$98.87$128.23156,500——
2019-04-17$98.23$127.40197,800——
2019-04-16$97.50$126.45223,000——
2019-04-15$95.88$124.35180,900——
2019-04-12$96.54$125.20235,100——
2019-04-11$95.09$123.32192,800——
2019-04-10$95.92$124.40189,900——
2019-04-09$93.98$121.88265,100——
2019-04-08$95.05$123.27237,800——
2019-04-05$93.55$121.33282,300——
2019-04-04$95.55$123.92214,000——
2019-04-03$94.80$122.95329,500——
2019-04-02$92.79$120.34260,600——
2019-04-01$94.03$121.95183,500——
2019-03-29$92.75$120.29195,500——
2019-03-28$91.76$119.00275,400——
2019-03-27$90.45$117.31215,100——
2019-03-26$88.15$114.32153,100——
2019-03-25$86.43$112.09153,300——
2019-03-22$85.98$111.51153,300——
2019-03-21$88.85$115.23173,300——
2019-03-20$87.29$113.21191,800——
2019-03-19$87.27$113.18151,000——
2019-03-18$88.59$114.89210,200——
2019-03-15$87.94$114.05521,700——
2019-03-14$89.04$115.48211,400——
2019-03-13$89.40$115.94199,800——
2019-03-12$88.29$114.50136,500——
2019-03-11$88.17$114.35188,200——
2019-03-08$86.94$112.75193,900——
2019-03-07$86.66$112.39260,500——
2019-03-06$87.52$113.13226,000——
2019-03-05$88.86$114.86212,500——
2019-03-04$86.88$112.30356,800——
2019-03-01$89.57$115.78227,900——
2019-02-28$90.27$116.68252,600——
2019-02-27$89.12$115.20247,000——
2019-02-26$89.83$116.12193,600——
2019-02-25$88.50$114.40186,600——
2019-02-22$89.28$115.40182,600——
2019-02-21$88.55$114.46261,300——
2019-02-20$90.43$116.89318,900——
2019-02-19$89.17$115.26373,700——
2019-02-15$87.97$113.71612,400——
2019-02-14$83.85$108.39477,800——
2019-02-13$82.46$106.59996,400——
2019-02-12$86.35$111.62339,800——
2019-02-11$84.10$108.71188,600——
2019-02-08$84.32$108.99220,200——
2019-02-07$85.61$110.66260,500——
2019-02-06$87.76$113.44321,100——
2019-02-05$88.88$114.89208,600——
2019-02-04$88.72$114.68171,300——
2019-02-01$88.07$113.84153,200——
2019-01-31$88.95$114.98258,800——
2019-01-30$88.53$114.43195,700——
2019-01-29$88.14$113.93224,700——
2019-01-28$87.62$113.26134,100——
2019-01-25$87.04$112.51166,600——
2019-01-24$86.00$111.16160,700——
2019-01-23$85.73$110.82141,500——
2019-01-22$86.09$111.28233,000——
2019-01-18$87.16$112.66190,600——
2019-01-17$85.71$110.79176,500——
2019-01-16$84.87$109.70181,300——
2019-01-15$84.80$109.61290,300——
2019-01-14$85.26$110.21203,100——
2019-01-11$85.63$110.69281,900——
2019-01-10$83.13$107.45233,800——
2019-01-09$84.65$109.42306,600——
2019-01-08$83.50$107.93389,200——
2019-01-07$84.12$108.73616,400——
2019-01-04$82.10$106.12441,500——
2019-01-03$78.89$101.97263,500——
2019-01-02$78.57$101.56268,200——