MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAD — Lithia Motors, Inc.
NYSELithia Motors, Inc.
$303.00
-4.77(-1.55%)
- O
- 304.39
- H
- 304.96
- L
- 292.66
- V
- 321.29K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$303.00
Period Return+8.88%
Period High$439.49
Period Low$239.78
Avg Daily Volume304.5K
Total Trading Days365
LAD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $304.39 | $304.96 | $292.66 | $303.00 | $-4.77 | -1.55% | 321,294 | $302.07 | $292.66 $304.96 |
| Oct 2, 2026 | $308.10 | $314.70 | $302.45 | $307.77 | +$1.70 | +0.56% | 456,140 | $309.59 | $302.45 $314.70 |
| Oct 1, 2026 | $292.17 | $308.57 | $287.57 | $306.07 | +$14.24 | +4.88% | 402,887 | $301.33 | $287.57 $308.57 |
| Sep 30, 2026 | $290.93 | $296.38 | $282.54 | $291.83 | +$2.57 | +0.89% | 422,881 | $289.79 | $282.54 $296.38 |
| Sep 29, 2026 | $303.21 | $317.24 | $288.00 | $289.26 | $-13.81 | -4.56% | 347,359 | $293.05 | $288.00 $317.24 |
| Sep 28, 2026 | $314.09 | $314.29 | $302.62 | $303.07 | $-13.35 | -4.22% | 199,488 | $305.90 | $302.62 $314.29 |
| Sep 25, 2026 | $310.29 | $316.88 | $306.32 | $316.42 | +$6.82 | +2.20% | 262,696 | $314.91 | $306.32 $316.88 |
| Sep 24, 2026 | $308.23 | $312.22 | $302.18 | $309.60 | +$2.58 | +0.84% | 388,553 | $307.55 | $302.18 $312.22 |
| Sep 23, 2026 | $311.83 | $312.70 | $306.62 | $307.02 | $-5.30 | -1.70% | 297,835 | $308.78 | $306.62 $312.70 |
| Sep 22, 2026 | $319.29 | $320.55 | $308.84 | $312.32 | $-3.83 | -1.21% | 367,253 | $311.87 | $308.84 $320.55 |
| Sep 21, 2026 | $318.93 | $319.99 | $314.24 | $316.15 | $-0.12 | -0.04% | 227,660 | $317.21 | $314.24 $319.99 |
| Sep 18, 2026 | $320.00 | $320.56 | $312.19 | $316.27 | $-5.41 | -1.68% | 897,651 | $315.99 | $312.19 $320.56 |
| Sep 17, 2026 | $342.22 | $345.01 | $320.12 | $321.68 | $-17.55 | -5.17% | 495,517 | $325.73 | $320.12 $345.01 |
| Sep 16, 2026 | $350.00 | $350.06 | $333.72 | $339.23 | $-6.68 | -1.93% | 345,753 | $341.08 | $333.72 $350.06 |
| Sep 15, 2026 | $359.20 | $360.24 | $344.23 | $345.91 | $-14.36 | -3.99% | 270,154 | $349.22 | $344.23 $360.24 |
| Sep 14, 2026 | $363.32 | $367.55 | $359.18 | $360.27 | +$2.25 | +0.63% | 175,530 | $361.36 | $359.18 $367.55 |
| Sep 11, 2026 | $370.73 | $375.49 | $356.46 | $358.02 | $-8.13 | -2.22% | 199,626 | $361.20 | $356.46 $375.49 |
| Sep 10, 2026 | $367.17 | $367.17 | $359.57 | $366.15 | $-1.57 | -0.43% | 183,651 | $364.28 | $359.57 $367.17 |
| Sep 9, 2026 | $366.69 | $375.07 | $363.39 | $367.72 | $-0.98 | -0.27% | 152,688 | $366.63 | $363.39 $375.07 |
| Sep 8, 2026 | $383.56 | $388.44 | $368.36 | $368.70 | $-18.11 | -4.68% | 298,468 | $376.13 | $368.36 $388.44 |
| Sep 4, 2026 | $378.46 | $386.99 | $376.99 | $386.81 | +$7.83 | +2.07% | 222,795 | $383.92 | $376.99 $386.99 |
| Sep 3, 2026 | $375.39 | $381.87 | $368.12 | $378.98 | +$6.76 | +1.82% | 215,535 | $378.11 | $368.12 $381.87 |
| Sep 2, 2026 | $370.33 | $377.05 | $366.03 | $372.22 | +$2.61 | +0.71% | 145,141 | $373.14 | $366.03 $377.05 |
| Sep 1, 2026 | $366.57 | $370.84 | $363.87 | $369.61 | +$2.29 | +0.62% | 195,473 | $368.52 | $363.87 $370.84 |
| Aug 31, 2026 | $369.78 | $373.00 | $365.84 | $367.32 | $-3.04 | -0.82% | 207,722 | $368.92 | $365.84 $373.00 |
| Aug 28, 2026 | $375.00 | $378.93 | $369.87 | $370.36 | $-0.68 | -0.18% | 146,146 | $371.35 | $369.87 $378.93 |
| Aug 27, 2026 | $365.60 | $372.28 | $364.10 | $371.04 | +$0.89 | +0.24% | 133,122 | $370.46 | $364.10 $372.28 |
| Aug 26, 2026 | $372.44 | $378.02 | $369.57 | $370.15 | $-1.74 | -0.47% | 166,061 | $371.74 | $369.57 $378.02 |
| Aug 25, 2026 | $367.94 | $374.31 | $361.78 | $371.89 | +$3.34 | +0.91% | 201,449 | $370.84 | $361.78 $374.31 |
| Aug 24, 2026 | $370.01 | $375.45 | $368.32 | $368.55 | $-2.18 | -0.59% | 141,715 | $370.68 | $368.32 $375.45 |