Lithia Motors Stock Price History
NYSE: LADConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
290.24+1.37 (+0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LAD price history at a glance
The price history for Lithia Motors (LAD) on this page begins on December 16, 1996, when the stock closed at $11.13; it most recently closed at $290.24 on October 5, 2026. The highest price in this record is $439.49, reached on July 27, 2026; the latest close is 34.0% below that peak. Across the 29 complete calendar years in the table, LAD finished higher in 20 and lower in 9. Its best year was 2009 (+149.1%) and its worst was 2008 (-72.7%).
Over roughly 30 years the share price changed +2508.9%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, LAD has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $439.49
- Date of high
- Jul 27, 2026
- Low since 1996
- $1.53
- Date of low
- Oct 27, 2008
- 52-week high
- $439.49
- 52-week low
- $239.78
- Last close
- $290.24
LAD returns
1 week
-5.70%
1 month
-21.07%
3 months
-7.49%
6 months
+6.28%
Year to date
-12.67%
1 year
-4.62%
3 years
+9.11%
5 years
-13.93%
LAD price return, excluding dividends.
LAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 290.24 | -12.65% |
| 2025 | 332.29 | -4.50% |
| 2024 | 347.95 | +5.67% |
| 2023 | 329.28 | +60.83% |
| 2022 | 204.74 | -31.05% |
| 2021 | 296.95 | +1.46% |
| 2020 | 292.67 | +100.29% |
| 2019 | 146.12 | +77.98% |
| 2018 | 82.10 | -27.72% |
| 2017 | 113.59 | +17.31% |
| 2016 | 96.83 | -9.22% |
| 2015 | 106.67 | +22.26% |
| 2014 | 87.25 | +29.93% |
| 2013 | 67.15 | +66.13% |
| 2012 | 40.42 | +84.90% |
| 2011 | 21.86 | +52.97% |
| 2010 | 14.29 | +73.84% |
| 2009 | 8.22 | +149.09% |
| 2008 | 3.30 | -72.73% |
| 2007 | 12.10 | -57.93% |
| 2006 | 28.76 | -8.52% |
| 2005 | 31.44 | +17.23% |
| 2004 | 26.82 | +7.11% |
| 2003 | 25.04 | +67.49% |
| 2002 | 14.95 | -30.72% |
| 2001 | 21.58 | +73.51% |
| 2000 | 12.44 | -30.42% |
| 1999 | 17.88 | +8.33% |
| 1998 | 16.50 | +11.86% |
| 1997 | 14.75 | +32.58% |
| 1996* | 11.13 | 0.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
LAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 286.88 | 293.46 | 284.06 | 290.24 | +0.47% | |
| 285.93 | 290.98 | 283.59 | 288.87 | +0.52% | |
| 285.63 | 289.08 | 282.00 | 287.37 | -1.76% | |
| 298.46 | 299.99 | 288.29 | 292.51 | -3.46% | |
| 304.39 | 304.96 | 292.66 | 303.00 | -1.55% | |
| 308.10 | 314.70 | 302.45 | 307.77 | +0.56% | |
| 292.17 | 308.57 | 287.57 | 306.07 | +4.88% | |
| 290.93 | 296.38 | 282.54 | 291.83 | +0.89% | |
| 303.21 | 317.24 | 288.00 | 289.26 | -4.56% | |
| 314.09 | 314.29 | 302.62 | 303.07 | -4.22% | |
| 310.29 | 316.88 | 306.32 | 316.42 | +2.20% | |
| 308.23 | 312.22 | 302.18 | 309.60 | +0.84% | |
| 311.83 | 312.70 | 306.62 | 307.02 | -1.70% | |
| 319.29 | 320.55 | 308.84 | 312.32 | -1.21% | |
| 318.93 | 319.99 | 314.24 | 316.15 | -0.04% | |
| 320.00 | 320.56 | 312.19 | 316.27 | -1.68% | |
| 342.22 | 345.01 | 320.12 | 321.68 | -5.17% | |
| 350.00 | 350.06 | 333.72 | 339.23 | -1.93% | |
| 359.20 | 360.24 | 344.23 | 345.91 | -3.99% | |
| 363.32 | 367.55 | 359.18 | 360.27 | +0.63% | |
| 370.73 | 375.49 | 356.46 | 358.02 | -2.22% | |
| 367.17 | 367.17 | 359.57 | 366.15 | -0.43% | |
| 366.69 | 375.07 | 363.39 | 367.72 | -0.27% | |
| 383.56 | 388.44 | 368.36 | 368.70 | -4.68% | |
| 378.46 | 386.99 | 376.99 | 386.81 | +2.07% | |
| 375.39 | 381.87 | 368.12 | 378.98 | +1.82% | |
| 370.33 | 377.05 | 366.03 | 372.22 | +0.71% | |
| 366.57 | 370.84 | 363.87 | 369.61 | +0.62% | |
| 369.78 | 373.00 | 365.84 | 367.32 | -0.82% | |
| 375.00 | 378.93 | 369.87 | 370.36 | -0.18% | |
| 365.60 | 372.28 | 364.10 | 371.04 | +0.24% | |
| 372.44 | 378.02 | 369.57 | 370.15 | -0.47% | |
| 367.94 | 374.31 | 361.78 | 371.89 | +0.91% | |
| 370.01 | 375.45 | 368.32 | 368.55 | -0.59% | |
| 372.81 | 376.34 | 370.01 | 370.73 | +0.02% | |
| 367.02 | 374.17 | 366.32 | 370.67 | -0.23% | |
| 362.37 | 374.79 | 362.37 | 371.51 | +4.20% | |
| 372.41 | 376.26 | 356.51 | 356.55 | -3.51% | |
| 372.79 | 380.38 | 368.63 | 369.52 | -2.13% | |
| 380.19 | 383.64 | 374.01 | 377.55 | -0.29% | |
| 380.90 | 382.20 | 375.41 | 378.66 | +0.03% | |
| 375.31 | 380.76 | 369.91 | 378.55 | +0.06% | |
| 378.11 | 383.82 | 377.07 | 378.33 | -0.40% | |
| 371.58 | 382.28 | 371.26 | 379.84 | +1.12% | |
| 374.33 | 379.44 | 371.05 | 375.63 | -0.04% | |
| 369.61 | 379.64 | 368.50 | 375.78 | +1.96% | |
| 375.07 | 381.46 | 367.46 | 368.57 | -0.65% | |
| 375.19 | 377.00 | 366.59 | 370.99 | -1.83% | |
| 392.34 | 395.67 | 377.62 | 377.91 | -1.95% | |
| 399.60 | 402.02 | 384.22 | 385.42 | -4.84% | |
| 420.59 | 420.59 | 390.89 | 405.03 | -5.25% | |
| 376.94 | 439.49 | 374.47 | 427.48 | +19.30% | |
| 345.93 | 361.24 | 341.37 | 358.31 | +3.71% | |
| 344.99 | 350.26 | 342.01 | 345.48 | +1.33% | |
| 334.94 | 343.83 | 329.10 | 340.95 | +2.07% | |
| 336.05 | 337.78 | 331.03 | 334.02 | -1.74% | |
| 333.97 | 345.00 | 333.53 | 339.95 | +2.77% | |
| 326.59 | 331.75 | 323.48 | 330.79 | +1.73% | |
| 335.28 | 335.28 | 324.80 | 325.18 | -3.01% | |
| 336.87 | 343.46 | 332.81 | 335.28 | -1.14% | |
| 334.68 | 346.64 | 331.83 | 339.16 | +2.35% | |
| 319.03 | 334.19 | 317.74 | 331.37 | +3.80% | |
| 319.28 | 321.21 | 314.09 | 319.25 | +0.41% | |
| 317.43 | 326.46 | 315.88 | 317.96 | +1.35% | |
| 315.00 | 322.42 | 312.35 | 313.74 | +0.56% | |
| 304.54 | 314.68 | 303.39 | 311.98 | +2.99% | |
| 309.69 | 309.69 | 300.93 | 302.91 | -2.82% | |
| 309.32 | 313.48 | 305.37 | 311.69 | +0.86% | |
| 306.59 | 310.27 | 298.24 | 309.02 | +0.91% | |
| 295.50 | 307.56 | 289.84 | 306.23 | +5.49% | |
| 288.57 | 295.54 | 286.21 | 290.30 | -0.07% | |
| 288.83 | 291.41 | 283.36 | 290.49 | -0.30% | |
| 290.12 | 293.73 | 285.57 | 291.36 | -0.25% | |
| 294.65 | 298.59 | 289.00 | 292.10 | -1.56% | |
| 308.05 | 310.00 | 293.45 | 296.73 | -2.81% | |
| 299.08 | 306.80 | 299.08 | 305.30 | +2.77% | |
| 293.02 | 298.80 | 291.56 | 297.08 | +0.65% | |
| 293.32 | 300.08 | 290.85 | 295.15 | +0.10% | |
| 295.34 | 299.26 | 292.79 | 294.85 | +0.62% | |
| 305.48 | 307.32 | 291.38 | 293.02 | -4.71% | |
| 308.63 | 313.00 | 306.87 | 307.50 | -0.33% | |
| 317.62 | 319.41 | 308.46 | 308.52 | -1.55% | |
| 315.00 | 317.19 | 309.57 | 313.38 | +0.23% | |
| 305.97 | 312.94 | 296.53 | 312.66 | +2.57% | |
| 301.96 | 309.35 | 301.95 | 304.83 | +0.32% | |
| 295.77 | 304.62 | 289.45 | 303.87 | +4.08% | |
| 288.07 | 295.44 | 285.36 | 291.95 | +1.08% | |
| 290.24 | 293.70 | 284.40 | 288.84 | -0.61% | |
| 292.77 | 294.81 | 287.27 | 290.60 | -0.02% | |
| 292.23 | 296.25 | 290.67 | 290.67 | -1.63% | |
| 294.10 | 298.00 | 291.04 | 295.50 | +0.67% | |
| 287.51 | 294.08 | 285.97 | 293.52 | +0.90% | |
| 295.00 | 296.00 | 288.56 | 290.89 | -1.60% | |
| 290.78 | 296.83 | 287.93 | 295.62 | +1.02% | |
| 293.20 | 297.51 | 290.03 | 292.63 | +3.38% | |
| 281.23 | 287.20 | 279.67 | 283.05 | +2.34% | |
| 274.08 | 280.34 | 274.08 | 276.58 | +0.75% | |
| 268.40 | 275.79 | 264.78 | 274.53 | +1.26% | |
| 257.47 | 271.30 | 254.58 | 271.11 | +5.45% | |
| 264.07 | 265.36 | 255.00 | 257.09 | -2.94% | |
| 261.78 | 269.15 | 261.10 | 264.89 | +1.13% | |
| 273.13 | 276.07 | 260.10 | 261.92 | -4.67% | |
| 275.85 | 281.92 | 274.31 | 274.76 | +0.56% | |
| 272.43 | 277.56 | 269.65 | 273.22 | -0.76% | |
| 286.68 | 287.38 | 275.27 | 275.30 | -3.97% | |
| 294.64 | 294.90 | 286.20 | 286.67 | -2.49% | |
| 292.29 | 294.08 | 289.24 | 293.99 | +0.99% | |
| 290.96 | 294.95 | 287.03 | 291.10 | +0.57% | |
| 290.64 | 296.99 | 289.11 | 289.46 | +1.03% | |
| 283.71 | 287.83 | 282.72 | 286.52 | +1.60% | |
| 289.40 | 289.71 | 281.13 | 282.02 | -3.05% | |
| 291.13 | 297.33 | 284.99 | 290.90 | +0.27% | |
| 291.72 | 295.66 | 286.60 | 290.12 | -0.30% | |
| 292.04 | 304.80 | 288.08 | 291.00 | +4.96% | |
| 276.92 | 279.81 | 269.00 | 277.24 | +0.14% | |
| 274.08 | 278.52 | 271.57 | 276.86 | +0.71% | |
| 276.38 | 277.67 | 272.40 | 274.92 | -0.53% | |
| 276.00 | 279.98 | 273.80 | 276.39 | -0.07% | |
| 281.87 | 283.40 | 274.10 | 276.58 | -1.18% | |
| 290.00 | 292.05 | 277.95 | 279.89 | -3.07% | |
| 281.75 | 289.94 | 281.06 | 288.76 | +2.02% | |
| 278.86 | 289.83 | 276.28 | 283.04 | +2.97% | |
| 275.37 | 279.19 | 273.53 | 274.87 | +0.14% | |
| 281.91 | 282.69 | 272.80 | 274.48 | -2.59% | |
| 279.00 | 282.20 | 274.00 | 281.78 | +0.97% | |
| 271.62 | 280.28 | 268.12 | 279.06 | +2.18% | |
| 266.96 | 274.45 | 265.51 | 273.10 | +2.46% | |
| 261.46 | 267.20 | 255.88 | 266.54 | +1.24% | |
| 269.58 | 276.34 | 263.28 | 263.28 | +0.67% | |
| 256.26 | 263.26 | 254.50 | 261.54 | +1.54% | |
| 250.00 | 258.70 | 246.90 | 257.57 | +2.28% | |
| 250.82 | 255.06 | 247.25 | 251.82 | +0.40% | |
| 250.19 | 253.40 | 248.18 | 250.82 | +0.44% | |
| 250.22 | 254.18 | 246.38 | 249.72 | +1.56% | |
| 251.42 | 251.42 | 242.87 | 245.89 | -1.82% | |
| 255.82 | 255.82 | 248.92 | 250.45 | -2.49% | |
| 252.70 | 257.42 | 251.13 | 256.84 | +1.04% | |
| 255.08 | 257.82 | 249.44 | 254.20 | +0.89% | |
| 249.84 | 258.75 | 248.29 | 251.95 | -0.25% | |
| 249.88 | 254.78 | 246.47 | 252.58 | +3.94% | |
| 246.76 | 248.73 | 242.47 | 243.00 | -2.14% | |
| 247.51 | 251.09 | 239.78 | 248.31 | -0.63% | |
| 249.50 | 254.80 | 249.01 | 249.89 | -0.43% | |
| 256.88 | 258.24 | 250.97 | 250.97 | -0.59% | |
| 257.81 | 259.01 | 251.00 | 252.45 | -0.88% | |
| 257.04 | 259.29 | 253.82 | 254.70 | -0.45% | |
| 259.33 | 261.77 | 254.89 | 255.85 | -3.02% | |
| 261.92 | 264.99 | 256.52 | 263.82 | +0.76% | |
| 265.44 | 267.56 | 258.06 | 261.82 | -1.37% | |
| 254.47 | 266.20 | 251.00 | 265.47 | +2.24% | |
| 261.99 | 267.13 | 256.98 | 259.65 | -2.79% | |
| 269.27 | 275.59 | 265.44 | 267.10 | -2.27% | |
| 274.36 | 275.91 | 269.22 | 273.31 | +0.50% | |
| 266.27 | 273.07 | 263.00 | 271.96 | -0.51% | |
| 273.98 | 277.63 | 270.00 | 273.35 | -2.23% | |
| 275.14 | 281.59 | 274.00 | 279.58 | -0.67% | |
| 281.53 | 285.93 | 279.89 | 281.46 | +0.69% | |
| 282.98 | 284.71 | 277.08 | 279.52 | -1.40% | |
| 285.39 | 290.67 | 282.08 | 283.50 | -0.52% | |
| 296.16 | 297.90 | 282.51 | 284.97 | -2.96% | |
| 294.40 | 303.12 | 292.58 | 293.65 | -1.23% | |
| 301.03 | 303.35 | 293.62 | 297.30 | -2.57% | |
| 300.53 | 307.82 | 297.61 | 305.14 | +1.36% | |
| 297.30 | 302.65 | 292.41 | 301.04 | -0.09% | |
| 307.03 | 308.50 | 298.83 | 301.32 | -1.05% | |
| 320.80 | 321.61 | 297.89 | 304.51 | -4.96% | |
| 317.00 | 334.86 | 315.01 | 320.41 | -1.88% | |
| 331.38 | 337.40 | 322.00 | 326.55 | -1.36% | |
| 340.00 | 344.17 | 330.48 | 331.05 | -3.83% | |
| 333.13 | 347.34 | 330.70 | 344.24 | +3.63% | |
| 337.30 | 342.66 | 330.58 | 332.18 | -2.25% | |
| 332.94 | 341.47 | 331.49 | 339.84 | +3.16% | |
| 328.25 | 339.17 | 327.57 | 329.42 | +0.54% | |
| 321.28 | 327.82 | 321.07 | 327.66 | +1.30% | |
| 325.14 | 331.00 | 320.78 | 323.44 | -1.11% | |
| 324.60 | 327.49 | 319.87 | 327.07 | -0.70% | |
| 328.21 | 331.11 | 324.48 | 329.37 | +0.67% | |
| 324.19 | 328.88 | 321.83 | 327.17 | +1.42% | |
| 322.44 | 325.63 | 320.00 | 322.60 | +0.03% | |
| 331.55 | 334.29 | 319.90 | 322.50 | -3.71% | |
| 341.00 | 344.42 | 332.30 | 334.94 | -0.66% | |
| 329.38 | 339.76 | 329.38 | 337.17 | +3.28% | |
| 325.16 | 329.48 | 322.87 | 326.47 | -1.68% | |
| 332.50 | 337.69 | 330.00 | 332.05 | -0.10% | |
| 332.55 | 334.33 | 326.99 | 332.38 | -0.19% | |
| 338.50 | 341.12 | 329.31 | 333.00 | -1.86% | |
| 331.28 | 339.66 | 328.36 | 339.30 | +2.45% | |
| 333.91 | 338.03 | 329.52 | 331.17 | -1.56% | |
| 332.56 | 338.01 | 328.14 | 336.41 | +1.14% | |
| 325.00 | 335.72 | 325.00 | 332.61 | +1.64% | |
| 327.26 | 329.47 | 322.48 | 327.23 | +0.10% | |
| 325.10 | 329.08 | 324.19 | 326.91 | -0.54% | |
| 330.52 | 332.92 | 322.70 | 328.69 | -1.08% | |
| 334.08 | 334.08 | 328.30 | 332.29 | -0.01% | |
| 335.77 | 336.88 | 331.15 | 332.33 | -1.09% | |
| 338.37 | 340.10 | 335.50 | 335.98 | -0.84% | |
| 343.57 | 345.20 | 337.64 | 338.82 | -1.62% | |
| 342.03 | 346.75 | 340.25 | 344.41 | -0.29% | |
| 342.18 | 347.77 | 342.18 | 345.41 | +0.93% | |
| 343.14 | 344.81 | 341.07 | 342.24 | -0.11% | |
| 343.87 | 347.18 | 341.70 | 342.60 | -0.38% | |
| 337.94 | 344.52 | 336.59 | 343.89 | +1.25% | |
| 345.91 | 349.42 | 339.32 | 339.66 | -1.29% | |
| 343.15 | 347.36 | 341.56 | 344.09 | +0.20% | |
| 346.24 | 349.93 | 340.22 | 343.42 | -0.94% | |
| 345.83 | 348.54 | 340.15 | 346.68 | +0.67% | |
| 360.00 | 360.00 | 343.18 | 344.38 | -3.44% | |
| 353.21 | 360.56 | 349.49 | 356.66 | +1.26% | |
| 332.32 | 352.69 | 332.32 | 352.21 | +6.12% | |
| 323.01 | 332.42 | 323.01 | 331.90 | +2.05% | |
| 328.31 | 330.91 | 324.90 | 325.23 | -0.96% | |
| 325.42 | 331.77 | 323.50 | 328.39 | +1.04% | |
| 325.08 | 328.20 | 323.03 | 325.01 | -0.23% | |
| 319.07 | 327.50 | 316.88 | 325.76 | +2.54% | |
| 322.45 | 325.28 | 317.29 | 317.70 | -0.94% | |
| 315.38 | 323.79 | 310.13 | 320.70 | +0.58% | |
| 319.24 | 319.73 | 314.50 | 318.84 | +0.08% | |
| 316.96 | 321.27 | 316.39 | 318.59 | +0.35% | |
| 309.05 | 322.07 | 309.05 | 317.49 | +4.18% | |
| 302.66 | 309.77 | 301.84 | 304.74 | +0.75% | |
| 289.59 | 305.29 | 286.96 | 302.47 | +5.21% | |
| 297.35 | 298.71 | 285.66 | 287.48 | -2.25% | |
| 293.89 | 297.86 | 292.03 | 294.11 | +0.04% | |
| 283.97 | 294.57 | 283.97 | 294.00 | +3.07% | |
| 292.50 | 295.97 | 285.25 | 285.25 | -2.97% | |
| 297.45 | 299.47 | 292.68 | 293.98 | -1.80% | |
| 297.35 | 303.90 | 296.73 | 299.37 | -0.18% | |
| 296.80 | 303.90 | 294.96 | 299.91 | +2.13% | |
| 295.13 | 300.10 | 292.79 | 293.66 | -0.21% | |
| 296.23 | 297.27 | 291.73 | 294.27 | +0.34% | |
| 290.38 | 297.27 | 289.31 | 293.27 | +0.98% | |
| 293.70 | 297.27 | 289.00 | 290.43 | -2.60% | |
| 298.48 | 303.98 | 295.62 | 298.17 | +0.10% | |
| 304.15 | 306.08 | 297.63 | 297.87 | -3.35% | |
| 311.23 | 314.60 | 301.56 | 308.20 | -1.87% | |
| 313.70 | 317.21 | 312.24 | 314.08 | -0.14% | |
| 318.78 | 324.52 | 312.33 | 314.53 | -2.30% | |
| 315.88 | 326.72 | 314.74 | 321.93 | +1.12% | |
| 320.78 | 324.29 | 316.77 | 318.36 | -1.06% | |
| 334.21 | 341.29 | 320.68 | 321.76 | -2.97% | |
| 327.08 | 337.90 | 327.08 | 331.60 | +2.11% | |
| 306.57 | 331.17 | 300.00 | 324.74 | +5.32% | |
| 316.30 | 320.29 | 298.00 | 308.35 | -1.13% | |
| 309.18 | 318.49 | 309.18 | 311.87 | +0.86% | |
| 312.98 | 316.44 | 309.22 | 309.22 | -0.79% | |
| 309.35 | 311.91 | 306.10 | 311.67 | +1.93% | |
| 308.23 | 308.23 | 302.19 | 305.78 | -0.45% | |
| 308.24 | 316.83 | 306.51 | 307.17 | -1.44% | |
| 302.81 | 314.54 | 300.56 | 311.67 | +3.00% | |
| 300.99 | 306.37 | 300.18 | 302.59 | +1.49% | |
| 304.25 | 308.25 | 297.85 | 298.14 | -2.03% | |
| 302.00 | 306.01 | 299.00 | 304.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LAD chart for longer ranges.