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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$292.67$385.34176,700——
2020-12-30$293.21$386.05218,100——
2020-12-29$284.10$374.05423,500——
2020-12-28$295.54$389.12377,400——
2020-12-24$290.01$381.84143,900——
2020-12-23$288.45$379.78190,000——
2020-12-22$279.28$367.71200,300——
2020-12-21$286.29$376.94204,600——
2020-12-18$284.37$374.41530,600——
2020-12-17$295.56$389.14269,800——
2020-12-16$287.74$378.85307,500——
2020-12-15$281.20$370.24270,200——
2020-12-14$269.56$354.91234,700——
2020-12-11$270.69$356.40182,400——
2020-12-10$272.55$358.85275,800——
2020-12-09$279.26$367.68436,500——
2020-12-08$291.39$383.65265,000——
2020-12-07$293.83$386.87228,900——
2020-12-04$294.69$388.00313,400——
2020-12-03$293.15$385.97296,700——
2020-12-02$290.33$382.26275,100——
2020-12-01$299.84$394.78271,000——
2020-11-30$289.30$380.90357,300——
2020-11-27$302.48$398.25161,900——
2020-11-25$301.87$397.45239,800——
2020-11-24$308.63$406.35460,300——
2020-11-23$293.06$385.85350,500——
2020-11-20$281.64$370.82282,800——
2020-11-19$281.45$370.57350,600——
2020-11-18$274.11$360.90593,300——
2020-11-17$269.46$354.78197,200——
2020-11-16$265.97$350.18291,600——
2020-11-13$266.04$350.28199,300——
2020-11-12$260.16$342.53234,400——
2020-11-11$266.37$350.30234,900——
2020-11-10$267.88$352.29419,400——
2020-11-09$258.83$340.39344,000——
2020-11-06$262.63$345.38209,000——
2020-11-05$265.10$348.63284,500——
2020-11-04$255.30$335.74303,500——
2020-11-03$249.18$327.70337,300——
2020-11-02$239.38$314.81379,800——
2020-10-30$229.57$301.91271,400——
2020-10-29$232.21$305.38295,000——
2020-10-28$233.49$307.06256,000——
2020-10-27$236.75$311.35209,900——
2020-10-26$241.30$317.33439,300——
2020-10-23$250.34$329.22301,700——
2020-10-22$250.15$328.97571,200——
2020-10-21$260.09$342.04628,600——
2020-10-20$260.03$341.96570,400——
2020-10-19$266.98$351.10387,000——
2020-10-16$274.77$361.35272,600——
2020-10-15$277.05$364.35310,600——
2020-10-14$266.32$350.24327,800——
2020-10-13$266.83$350.91411,800——
2020-10-12$270.46$355.68349,200——
2020-10-09$283.62$372.99307,800——
2020-10-08$281.01$369.56542,300——
2020-10-07$283.79$373.21472,900——
2020-10-06$269.09$353.88626,000——
2020-10-05$282.18$371.091,078,400——
2020-10-02$271.51$357.061,764,200——
2020-10-01$246.77$324.532,596,400——
2020-09-30$227.94$299.76812,000——
2020-09-29$222.95$293.20185,000——
2020-09-28$228.32$300.26219,200——
2020-09-25$218.19$286.94194,500——
2020-09-24$221.59$291.41292,500——
2020-09-23$225.53$296.59229,600——
2020-09-22$228.49$300.49244,600——
2020-09-21$222.68$292.85324,700——
2020-09-18$228.81$300.91532,000——
2020-09-17$235.12$309.21223,500——
2020-09-16$237.03$311.72256,000——
2020-09-15$241.25$317.27175,500——
2020-09-14$243.82$320.65208,300——
2020-09-11$239.24$314.62248,000——
2020-09-10$243.53$320.27200,000——
2020-09-09$247.79$325.87261,900——
2020-09-08$240.87$316.77259,000——
2020-09-04$243.11$319.71300,400——
2020-09-03$246.13$323.69382,900——
2020-09-02$257.78$339.01310,700——
2020-09-01$258.32$339.72513,000——
2020-08-31$248.96$327.414,848,500——
2020-08-28$247.57$325.58423,200——
2020-08-27$249.34$327.91507,900——
2020-08-26$253.84$333.82848,200——
2020-08-25$266.74$350.79230,300——
2020-08-24$262.50$345.21160,700——
2020-08-21$261.52$343.92173,400——
2020-08-20$260.22$342.21213,100——
2020-08-19$261.51$343.91360,000——
2020-08-18$273.40$359.55489,500——
2020-08-17$266.07$349.91296,000——
2020-08-14$258.46$339.90258,800——
2020-08-13$259.30$341.00429,900——
2020-08-12$258.97$340.16365,200——
2020-08-11$246.52$323.81357,200——
2020-08-10$239.44$314.51218,800——
2020-08-07$241.23$316.86200,800——
2020-08-06$242.50$318.53176,100——
2020-08-05$242.44$318.45227,600——
2020-08-04$236.57$310.74246,500——
2020-08-03$234.79$308.40307,600——
2020-07-31$229.15$300.99331,500——
2020-07-30$232.80$305.79265,300——
2020-07-29$241.62$317.37671,000——
2020-07-28$223.03$292.96229,800——
2020-07-27$226.50$297.51738,800——
2020-07-24$228.66$300.35517,000——
2020-07-23$220.59$289.75949,100——
2020-07-22$210.70$276.761,247,500——
2020-07-21$174.79$229.59308,700——
2020-07-20$171.47$225.23193,700——
2020-07-17$173.45$227.83382,300——
2020-07-16$173.43$227.80167,100——
2020-07-15$174.99$229.85290,900——
2020-07-14$168.86$221.80289,200——
2020-07-13$160.87$211.31307,800——
2020-07-10$164.78$216.44158,000——
2020-07-09$157.68$207.12235,200——
2020-07-08$160.41$210.70271,900——
2020-07-07$160.18$210.40237,800——
2020-07-06$157.96$207.48229,400——
2020-07-02$155.49$204.24171,100——
2020-07-01$154.95$203.53327,500——
2020-06-30$151.33$198.78274,400——
2020-06-29$153.14$201.15277,800——
2020-06-26$143.22$188.12356,200——
2020-06-25$149.06$195.79249,700——
2020-06-24$143.51$188.50281,600——
2020-06-23$148.43$194.97366,500——
2020-06-22$148.95$195.65348,200——
2020-06-19$142.41$187.06470,400——
2020-06-18$141.29$185.59256,900——
2020-06-17$138.34$181.71227,600——
2020-06-16$137.49$180.60167,500——
2020-06-15$134.94$177.25278,000——
2020-06-12$127.66$167.68185,800——
2020-06-11$124.67$163.76311,400——
2020-06-10$137.71$180.89242,600——
2020-06-09$141.45$185.80142,500——
2020-06-08$143.62$188.65174,600——
2020-06-05$146.51$192.44385,500——
2020-06-04$136.12$178.80184,700——
2020-06-03$134.99$177.31224,500——
2020-06-02$128.63$168.96189,800——
2020-06-01$122.76$161.25158,300——
2020-05-29$120.59$158.40213,600——
2020-05-28$122.24$160.57176,600——
2020-05-27$129.75$170.43305,800——
2020-05-26$121.73$159.90200,800——
2020-05-22$118.94$156.23111,100——
2020-05-21$118.73$155.95170,800——
2020-05-20$115.69$151.96164,900——
2020-05-19$116.00$152.37264,000——
2020-05-18$116.20$152.63230,800——
2020-05-15$103.87$136.44181,700——
2020-05-14$103.88$136.45270,700——
2020-05-13$96.67$126.98320,100——
2020-05-12$103.99$136.59207,400——
2020-05-11$110.17$144.71162,100——
2020-05-08$113.56$149.16152,500——
2020-05-07$106.63$140.06165,600——
2020-05-06$105.11$137.67252,400——
2020-05-05$106.98$140.12150,100——
2020-05-04$108.94$142.69151,400——
2020-05-01$108.13$141.63188,600——
2020-04-30$110.56$144.81268,700——
2020-04-29$118.50$155.21378,700——
2020-04-28$112.54$147.40319,500——
2020-04-27$106.89$140.00299,300——
2020-04-24$104.37$136.70306,300——
2020-04-23$97.67$127.93524,400——
2020-04-22$95.41$124.97518,500——
2020-04-21$87.95$115.19199,000——
2020-04-20$90.63$118.70334,600——
2020-04-17$95.94$125.66455,200——
2020-04-16$88.33$115.69461,400——
2020-04-15$86.65$113.49354,700——
2020-04-14$88.36$115.73275,100——
2020-04-13$84.58$110.78253,800——
2020-04-09$83.91$109.90347,900——
2020-04-08$77.87$101.99348,200——
2020-04-07$74.41$97.46465,900——
2020-04-06$72.50$94.96465,300——
2020-04-03$67.10$87.89276,700——
2020-04-02$70.27$92.04217,700——
2020-04-01$73.05$95.68331,300——
2020-03-31$81.79$107.13353,500——
2020-03-30$78.94$103.39457,600——
2020-03-27$83.47$109.33355,300——
2020-03-26$90.64$118.72365,400——
2020-03-25$88.06$115.34387,000——
2020-03-24$83.66$109.58364,200——
2020-03-23$70.52$92.37610,700——
2020-03-20$65.70$86.05569,600——
2020-03-19$68.50$89.72373,600——
2020-03-18$63.38$83.01450,700——
2020-03-17$75.40$98.76542,800——
2020-03-16$76.06$99.62376,200——
2020-03-13$95.40$124.95363,400——
2020-03-12$90.30$118.27435,900——
2020-03-11$101.78$132.92491,000——
2020-03-10$103.74$135.48355,600——
2020-03-09$103.85$135.62300,700——
2020-03-06$111.77$145.96185,400——
2020-03-05$114.98$150.15202,900——
2020-03-04$116.63$152.31275,600——
2020-03-03$116.44$152.06213,100——
2020-03-02$120.35$157.17252,300——
2020-02-28$119.16$155.61300,400——
2020-02-27$120.52$157.39268,700——
2020-02-26$124.51$162.60216,800——
2020-02-25$126.90$165.72161,900——
2020-02-24$128.14$167.34186,100——
2020-02-21$129.39$168.97142,900——
2020-02-20$131.04$171.13135,900——
2020-02-19$131.22$171.36139,000——
2020-02-18$129.80$169.51139,000——
2020-02-14$131.00$171.07199,100——
2020-02-13$130.87$170.90260,700——
2020-02-12$128.75$168.14898,300——
2020-02-11$140.11$182.97330,200——
2020-02-10$136.37$178.09295,100——
2020-02-07$133.45$174.27238,200——
2020-02-06$140.34$183.27148,700——
2020-02-05$141.91$185.32150,800——
2020-02-04$138.52$180.90126,600——
2020-02-03$139.80$182.57178,600——
2020-01-31$135.64$177.13229,500——
2020-01-30$142.92$186.64125,500——
2020-01-29$142.75$186.42257,900——
2020-01-28$141.33$184.56150,600——
2020-01-27$139.41$182.06152,100——
2020-01-24$137.89$180.07159,400——
2020-01-23$143.57$187.49143,700——
2020-01-22$141.77$185.14178,500——
2020-01-21$144.63$188.87193,500——
2020-01-17$143.39$187.26187,700——
2020-01-16$141.30$184.53115,400——
2020-01-15$141.07$184.23116,200——
2020-01-14$141.71$185.06251,100——
2020-01-13$143.38$187.24178,800——
2020-01-10$139.23$181.82163,600——
2020-01-09$138.90$181.39349,800——
2020-01-08$139.41$182.06165,400——
2020-01-07$142.73$186.39232,900——
2020-01-06$141.68$185.02230,300——
2020-01-03$146.12$190.82165,100——
2020-01-02$147.37$192.45186,300——