Comparing Back to the side-by-side chart ↗
Lithia Motors Inc (LAD) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -7% vs the 50-day and -2.4% vs the 200-day average, 31.7% below the 52-week high and +25.2% off the 52-week low; a golden cross printed 70 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Lithia Motors Inc trades 7.0% below its 50-day and 2.4% below its 200-day moving average. (as of 2026-10-30)
Lithia Motors runs car dealerships across the United States, the United Kingdom and Canada, split into Vehicle Operations and Financing Operations. It sells new and used vehicles, arranges financing and insurance, and offers repair and maintenance work, reaching customers through physical stores, online platforms and fleet services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LAD overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 301.52 | 307.29 | 296.21 | 299.72 | +0.90% | 330,614 |
| 2026-10-29 | 292.95 | 297.46 | 290.32 | 297.06 | +2.90% | 256,664 |
| 2026-10-28 | 291.06 | 291.06 | 283.93 | 288.69 | -0.70% | 390,628 |
| 2026-10-27 | 286.63 | 292.45 | 282.88 | 290.73 | +1.36% | 337,979 |
| 2026-10-26 | 294.83 | 296.69 | 282.37 | 286.84 | -2.95% | 350,202 |
| 2026-10-23 | 289.78 | 295.72 | 282.81 | 295.57 | +1.55% | 479,700 |
| 2026-10-22 | 265.44 | 291.53 | 262.58 | 291.07 | +8.15% | 879,940 |
| 2026-10-21 | 317.95 | 323.51 | 265.72 | 269.13 | -10.15% | 1,068,705 |
| 2026-10-20 | 293.42 | 301.23 | 292.18 | 299.53 | +2.17% | 498,588 |
| 2026-10-19 | 293.76 | 297.42 | 291.64 | 293.17 | -0.67% | 288,260 |
| 2026-10-16 | 296.00 | 305.00 | 291.43 | 295.14 | -0.06% | 579,941 |
| 2026-10-15 | 291.96 | 303.27 | 291.96 | 295.31 | +4.91% | 414,764 |
| 2026-10-14 | 284.23 | 287.86 | 277.59 | 281.49 | -1.84% | 306,694 |
| 2026-10-13 | 287.81 | 291.80 | 283.47 | 286.78 | +0.12% | 234,105 |
| 2026-10-12 | 289.77 | 293.53 | 286.00 | 286.45 | -1.31% | 264,914 |
| 2026-10-09 | 286.88 | 293.45 | 284.06 | 290.24 | +0.47% | 244,370 |
| 2026-10-08 | 285.93 | 290.98 | 282.81 | 288.87 | +0.52% | 278,315 |
| 2026-10-07 | 285.63 | 289.08 | 282.00 | 287.37 | -1.76% | 262,765 |
| 2026-10-06 | 298.46 | 299.99 | 288.29 | 292.51 | -3.46% | 309,405 |
| 2026-10-05 | 304.39 | 304.96 | 292.66 | 303.00 | -1.55% | 321,299 |
| 2026-10-02 | 308.10 | 314.70 | 302.45 | 307.77 | +0.56% | 456,139 |
| 2026-10-01 | 292.17 | 308.57 | 287.57 | 306.07 | +4.88% | 402,887 |
| 2026-09-30 | 290.93 | 296.38 | 282.54 | 291.83 | +0.89% | 422,881 |
| 2026-09-29 | 303.21 | 317.24 | 288.00 | 289.26 | -4.56% | 347,358 |
| 2026-09-28 | 314.09 | 314.29 | 302.62 | 303.07 | -4.22% | 199,488 |
| 2026-09-25 | 310.29 | 316.88 | 306.31 | 316.42 | +2.20% | 262,695 |
| 2026-09-24 | 308.23 | 312.22 | 302.18 | 309.60 | +0.84% | 388,553 |
| 2026-09-23 | 311.83 | 312.69 | 306.62 | 307.02 | -1.70% | 297,834 |
| 2026-09-22 | 319.29 | 320.55 | 308.84 | 312.32 | -1.21% | 367,253 |
| 2026-09-21 | 318.93 | 319.99 | 314.24 | 316.15 | -0.04% | 227,660 |
| 2026-09-18 | 320.00 | 320.56 | 312.19 | 316.27 | -1.68% | 897,650 |
| 2026-09-17 | 342.22 | 345.01 | 320.12 | 321.68 | -5.17% | 495,517 |
| 2026-09-16 | 350.00 | 350.06 | 333.71 | 339.23 | -1.93% | 345,752 |
| 2026-09-15 | 359.20 | 360.24 | 344.23 | 345.91 | -3.99% | 270,357 |
| 2026-09-14 | 363.32 | 367.55 | 359.18 | 360.27 | +0.63% | 175,534 |
| 2026-09-11 | 370.73 | 375.49 | 356.46 | 358.02 | -2.22% | 199,626 |
| 2026-09-10 | 367.17 | 367.17 | 359.57 | 366.15 | -0.43% | 183,651 |
| 2026-09-09 | 366.69 | 375.06 | 363.39 | 367.72 | -0.27% | 152,688 |
| 2026-09-08 | 383.56 | 388.44 | 368.36 | 368.70 | -4.68% | 298,468 |
| 2026-09-04 | 378.46 | 386.99 | 376.99 | 386.81 | +2.07% | 222,794 |
| 2026-09-03 | 375.39 | 381.87 | 368.12 | 378.98 | +1.82% | 215,535 |
| 2026-09-02 | 370.33 | 377.05 | 366.02 | 372.22 | +0.71% | 145,147 |
| 2026-09-01 | 366.57 | 370.84 | 363.87 | 369.61 | +0.62% | 195,472 |
| 2026-08-31 | 369.78 | 373.00 | 365.84 | 367.32 | -0.82% | 207,711 |
| 2026-08-28 | 375.00 | 378.93 | 369.87 | 370.36 | -0.18% | 146,145 |
| 2026-08-27 | 365.60 | 372.28 | 364.10 | 371.04 | +0.24% | 133,122 |
| 2026-08-26 | 372.44 | 378.01 | 369.57 | 370.15 | -0.47% | 166,060 |
| 2026-08-25 | 367.94 | 374.31 | 361.78 | 371.89 | +0.91% | 201,449 |
| 2026-08-24 | 370.01 | 375.45 | 368.32 | 368.55 | -0.59% | 141,715 |
| 2026-08-21 | 372.81 | 376.34 | 370.01 | 370.73 | +0.02% | 137,609 |
| 2026-08-20 | 367.02 | 374.17 | 366.31 | 370.67 | -0.23% | 169,220 |
| 2026-08-19 | 362.37 | 374.79 | 362.37 | 371.51 | +4.20% | 272,927 |
| 2026-08-18 | 372.41 | 376.25 | 356.51 | 356.55 | -3.51% | 228,934 |
| 2026-08-17 | 372.79 | 380.38 | 368.63 | 369.52 | -2.13% | 197,007 |
| 2026-08-14 | 380.19 | 383.64 | 374.01 | 377.55 | -0.29% | 104,097 |
| 2026-08-13 | 380.90 | 382.20 | 375.40 | 378.66 | +0.03% | 204,531 |
| 2026-08-12 | 375.31 | 380.76 | 369.91 | 378.55 | +0.06% | 154,714 |
| 2026-08-11 | 378.11 | 383.82 | 377.07 | 378.33 | -0.40% | 191,792 |
| 2026-08-10 | 371.58 | 382.27 | 371.26 | 379.84 | +1.12% | 254,924 |
| 2026-08-07 | 374.33 | 379.44 | 371.05 | 375.63 | -0.04% | 167,960 |
| 2026-08-06 | 369.61 | 379.64 | 368.50 | 375.78 | +1.96% | 263,540 |
| 2026-08-05 | 375.07 | 381.46 | 367.46 | 368.57 | -0.65% | 270,750 |
| 2026-08-04 | 375.19 | 377.00 | 366.58 | 370.99 | -1.83% | 366,742 |
| 2026-08-03 | 392.34 | 395.67 | 377.62 | 377.91 | -1.95% | 438,264 |
| 2026-07-31 | 399.60 | 402.01 | 384.22 | 385.42 | -4.84% | 541,381 |
| 2026-07-30 | 420.59 | 420.59 | 390.89 | 405.03 | -5.25% | 798,956 |
| 2026-07-29 | 376.94 | 439.49 | 374.47 | 427.48 | +19.30% | 1,717,083 |
| 2026-07-28 | 345.93 | 361.24 | 341.37 | 358.31 | +3.71% | 427,077 |
| 2026-07-27 | 344.99 | 350.26 | 342.01 | 345.48 | +1.33% | 259,831 |
| 2026-07-24 | 334.94 | 343.83 | 329.10 | 340.95 | +2.07% | 175,324 |
| 2026-07-23 | 336.05 | 337.78 | 331.03 | 334.02 | -1.74% | 274,413 |
| 2026-07-22 | 333.97 | 345.00 | 333.53 | 339.95 | +2.77% | 326,682 |
| 2026-07-21 | 326.59 | 331.75 | 323.48 | 330.79 | +1.73% | 223,796 |
| 2026-07-20 | 335.28 | 335.28 | 324.80 | 325.18 | -3.01% | 198,577 |
| 2026-07-17 | 336.87 | 343.45 | 332.81 | 335.28 | -1.14% | 146,256 |
| 2026-07-16 | 334.68 | 346.64 | 331.83 | 339.16 | +2.35% | 333,596 |
| 2026-07-15 | 319.03 | 334.19 | 317.74 | 331.37 | +3.80% | 356,021 |
| 2026-07-14 | 319.28 | 321.21 | 314.09 | 319.25 | +0.41% | 276,206 |
| 2026-07-13 | 317.43 | 326.46 | 315.88 | 317.96 | +1.35% | 465,885 |
| 2026-07-10 | 315.00 | 322.42 | 312.35 | 313.74 | +0.56% | 158,382 |
| 2026-07-09 | 304.54 | 314.68 | 303.39 | 311.98 | +2.99% | 138,272 |
| 2026-07-08 | 309.69 | 309.69 | 300.93 | 302.91 | -2.82% | 187,510 |
| 2026-07-07 | 309.32 | 313.48 | 305.37 | 311.69 | +0.86% | 182,434 |
| 2026-07-06 | 306.59 | 310.26 | 298.24 | 309.02 | +0.91% | 263,638 |
| 2026-07-02 | 295.50 | 307.56 | 289.84 | 306.23 | +5.49% | 323,064 |
| 2026-07-01 | 288.57 | 295.54 | 286.21 | 290.30 | -0.07% | 190,220 |
| 2026-06-30 | 288.83 | 291.41 | 283.36 | 290.49 | -0.30% | 276,104 |
| 2026-06-29 | 290.12 | 293.73 | 285.57 | 291.36 | -0.25% | 444,954 |
| 2026-06-26 | 294.65 | 298.59 | 289.00 | 292.10 | -1.56% | 555,710 |
| 2026-06-25 | 308.05 | 310.00 | 293.45 | 296.73 | -2.81% | 292,135 |
| 2026-06-24 | 299.08 | 306.80 | 299.08 | 305.30 | +2.77% | 272,883 |
| 2026-06-23 | 293.02 | 298.80 | 291.56 | 297.08 | +0.65% | 224,750 |
| 2026-06-22 | 293.32 | 300.08 | 290.85 | 295.15 | +0.10% | 340,418 |
| 2026-06-18 | 295.34 | 299.26 | 292.79 | 294.85 | +0.62% | 691,557 |
| 2026-06-17 | 305.48 | 307.31 | 291.38 | 293.02 | -4.71% | 426,358 |
| 2026-06-16 | 308.63 | 313.00 | 306.87 | 307.50 | -0.33% | 200,566 |
| 2026-06-15 | 317.62 | 319.41 | 308.46 | 308.52 | -1.55% | 273,539 |
| 2026-06-12 | 315.00 | 317.19 | 309.57 | 313.38 | +0.23% | 302,518 |
| 2026-06-11 | 305.97 | 312.94 | 296.53 | 312.66 | +2.57% | 276,448 |
| 2026-06-10 | 301.96 | 309.35 | 301.95 | 304.83 | +0.32% | 343,928 |
| 2026-06-09 | 295.77 | 304.62 | 289.45 | 303.87 | +4.08% | 272,834 |
| 2026-06-08 | 288.07 | 295.44 | 285.36 | 291.95 | +1.08% | 230,128 |
| 2026-06-05 | 290.24 | 293.70 | 284.39 | 288.84 | -0.61% | 177,102 |
| 2026-06-04 | 292.77 | 294.81 | 287.27 | 290.60 | -0.02% | 212,241 |
| 2026-06-03 | 292.23 | 296.25 | 290.67 | 290.67 | -1.63% | 247,876 |
| 2026-06-02 | 294.10 | 298.00 | 291.04 | 295.50 | +0.67% | 249,967 |
| 2026-06-01 | 287.51 | 294.08 | 285.96 | 293.52 | +0.90% | 214,032 |
| 2026-05-29 | 295.00 | 296.00 | 288.56 | 290.89 | -1.60% | 237,940 |
| 2026-05-28 | 290.78 | 296.83 | 287.93 | 295.62 | +1.02% | 241,110 |
| 2026-05-27 | 293.20 | 297.51 | 290.03 | 292.63 | +3.38% | 289,289 |
| 2026-05-26 | 281.23 | 287.20 | 279.67 | 283.05 | +2.34% | 290,191 |
| 2026-05-22 | 274.08 | 280.34 | 274.08 | 276.58 | +0.75% | 185,200 |
| 2026-05-21 | 268.40 | 275.79 | 264.78 | 274.53 | +1.26% | 369,295 |
| 2026-05-20 | 257.47 | 271.30 | 254.58 | 271.11 | +5.45% | 371,208 |
| 2026-05-19 | 264.07 | 265.36 | 255.00 | 257.09 | -2.94% | 428,020 |
| 2026-05-18 | 261.78 | 269.15 | 261.10 | 264.89 | +1.13% | 413,206 |
| 2026-05-15 | 273.13 | 276.06 | 260.10 | 261.92 | -4.67% | 450,805 |
| 2026-05-14 | 275.85 | 281.92 | 274.31 | 274.76 | +0.56% | 214,255 |
| 2026-05-13 | 272.43 | 277.56 | 269.65 | 273.22 | -0.76% | 416,704 |
| 2026-05-12 | 286.68 | 287.38 | 275.27 | 275.30 | -3.97% | 433,506 |
| 2026-05-11 | 294.64 | 294.90 | 286.20 | 286.67 | -2.49% | 263,551 |
| 2026-05-08 | 292.29 | 294.08 | 289.24 | 293.99 | +0.99% | 163,850 |
| 2026-05-07 | 290.96 | 294.95 | 287.03 | 291.10 | +0.57% | 189,119 |
| 2026-05-06 | 290.64 | 296.99 | 289.11 | 289.46 | +1.03% | 220,353 |
| 2026-05-05 | 283.71 | 287.83 | 282.72 | 286.52 | +1.60% | 228,020 |
| 2026-05-04 | 289.40 | 289.71 | 281.13 | 282.02 | -3.05% | 364,370 |
| 2026-05-01 | 291.13 | 297.33 | 284.99 | 290.90 | +0.27% | 401,349 |
| 2026-04-30 | 291.72 | 295.66 | 286.60 | 290.12 | -0.30% | 390,943 |
| 2026-04-29 | 292.04 | 304.80 | 288.08 | 291.00 | +4.96% | 500,717 |
| 2026-04-28 | 276.92 | 279.81 | 269.00 | 277.24 | +0.14% | 402,223 |
| 2026-04-27 | 274.08 | 278.52 | 271.57 | 276.86 | +0.71% | 326,086 |
| 2026-04-24 | 276.38 | 277.67 | 272.39 | 274.92 | -0.53% | 162,248 |
| 2026-04-23 | 276.00 | 279.98 | 273.80 | 276.39 | -0.07% | 253,323 |
| 2026-04-22 | 281.87 | 283.40 | 274.10 | 276.58 | -1.18% | 245,611 |
| 2026-04-21 | 290.00 | 292.05 | 277.95 | 279.89 | -3.07% | 254,821 |
| 2026-04-20 | 281.75 | 289.94 | 281.06 | 288.76 | +2.02% | 267,359 |
| 2026-04-17 | 278.86 | 289.83 | 276.28 | 283.04 | +2.97% | 391,804 |
| 2026-04-16 | 275.37 | 279.19 | 273.53 | 274.87 | +0.14% | 230,571 |
| 2026-04-15 | 281.91 | 282.69 | 272.80 | 274.48 | -2.59% | 375,058 |
| 2026-04-14 | 279.00 | 282.20 | 274.00 | 281.78 | +0.97% | 365,589 |
| 2026-04-13 | 271.62 | 280.28 | 268.12 | 279.06 | +2.18% | 312,897 |
| 2026-04-10 | 266.96 | 274.45 | 265.51 | 273.10 | +2.46% | 315,170 |
| 2026-04-09 | 261.46 | 267.20 | 255.88 | 266.54 | +1.24% | 271,077 |
| 2026-04-08 | 269.58 | 276.34 | 263.28 | 263.28 | +0.67% | 443,246 |
| 2026-04-07 | 256.26 | 263.26 | 254.50 | 261.54 | +1.54% | 393,212 |
| 2026-04-06 | 250.00 | 258.70 | 246.90 | 257.57 | +2.28% | 279,795 |
| 2026-04-02 | 250.82 | 255.06 | 247.25 | 251.82 | +0.40% | 221,749 |
| 2026-04-01 | 250.19 | 253.40 | 248.18 | 250.82 | +0.44% | 332,366 |
| 2026-03-31 | 250.22 | 254.18 | 246.38 | 249.72 | +1.56% | 319,318 |
| 2026-03-30 | 251.42 | 251.42 | 242.87 | 245.89 | -1.82% | 379,697 |
| 2026-03-27 | 255.82 | 255.82 | 248.92 | 250.45 | -2.49% | 261,857 |
| 2026-03-26 | 252.70 | 257.42 | 251.13 | 256.84 | +1.04% | 314,140 |
| 2026-03-25 | 255.08 | 257.82 | 249.44 | 254.20 | +0.89% | 238,512 |
| 2026-03-24 | 249.84 | 258.75 | 248.29 | 251.95 | -0.25% | 287,006 |
| 2026-03-23 | 249.88 | 254.78 | 246.47 | 252.58 | +3.94% | 411,707 |
| 2026-03-20 | 246.76 | 248.73 | 242.47 | 243.00 | -2.14% | 578,329 |
| 2026-03-19 | 247.51 | 251.09 | 239.78 | 248.31 | -0.63% | 553,219 |
| 2026-03-18 | 249.50 | 254.80 | 249.01 | 249.89 | -0.43% | 367,092 |
| 2026-03-17 | 256.88 | 258.24 | 250.97 | 250.97 | -0.59% | 268,982 |
| 2026-03-16 | 257.81 | 259.01 | 251.00 | 252.45 | -0.88% | 326,415 |
| 2026-03-13 | 257.04 | 259.29 | 253.82 | 254.70 | -0.45% | 394,058 |
| 2026-03-12 | 259.33 | 261.77 | 254.89 | 255.85 | -3.02% | 460,669 |
| 2026-03-11 | 261.92 | 264.99 | 256.52 | 263.82 | +0.76% | 295,795 |
| 2026-03-10 | 265.44 | 267.56 | 258.06 | 261.82 | -1.37% | 305,154 |
| 2026-03-09 | 254.47 | 266.20 | 251.00 | 265.47 | +2.24% | 485,159 |
| 2026-03-06 | 261.99 | 267.13 | 256.98 | 259.65 | -2.79% | 478,106 |
| 2026-03-05 | 269.27 | 275.59 | 265.44 | 267.10 | -2.27% | 239,459 |
| 2026-03-04 | 274.36 | 275.90 | 269.22 | 273.31 | +0.50% | 152,441 |
| 2026-03-03 | 266.27 | 273.07 | 263.00 | 271.96 | -0.51% | 326,369 |
| 2026-03-02 | 273.98 | 277.63 | 270.00 | 273.35 | -2.23% | 379,199 |
| 2026-02-27 | 275.14 | 281.59 | 274.00 | 279.58 | -0.67% | 338,119 |
| 2026-02-26 | 281.53 | 285.93 | 279.89 | 281.46 | +0.69% | 199,882 |
| 2026-02-25 | 282.98 | 284.71 | 277.08 | 279.52 | -1.40% | 329,641 |
| 2026-02-24 | 285.39 | 290.67 | 282.07 | 283.50 | -0.52% | 434,473 |
| 2026-02-23 | 296.16 | 297.90 | 282.50 | 284.97 | -2.96% | 396,567 |
| 2026-02-20 | 294.40 | 303.12 | 292.57 | 293.65 | -1.23% | 345,384 |
| 2026-02-19 | 301.03 | 303.35 | 293.62 | 297.30 | -2.57% | 419,430 |
| 2026-02-18 | 300.53 | 307.82 | 297.61 | 305.14 | +1.36% | 286,326 |
| 2026-02-17 | 297.30 | 302.65 | 292.41 | 301.04 | -0.09% | 392,453 |
| 2026-02-13 | 307.03 | 308.50 | 298.83 | 301.32 | -1.05% | 349,117 |
| 2026-02-12 | 320.80 | 321.61 | 297.89 | 304.51 | -4.96% | 556,031 |
| 2026-02-11 | 317.00 | 334.86 | 315.01 | 320.41 | -1.88% | 753,552 |
| 2026-02-10 | 331.38 | 337.40 | 322.00 | 326.55 | -1.36% | 732,133 |
| 2026-02-09 | 340.00 | 344.17 | 330.48 | 331.05 | -3.83% | 281,936 |
| 2026-02-06 | 333.13 | 347.34 | 330.70 | 344.24 | +3.63% | 257,561 |
| 2026-02-05 | 337.30 | 342.66 | 330.58 | 332.18 | -2.25% | 240,921 |
| 2026-02-04 | 332.94 | 341.47 | 331.49 | 339.84 | +3.16% | 234,479 |
| 2026-02-03 | 328.25 | 339.17 | 327.57 | 329.42 | +0.54% | 200,519 |
| 2026-02-02 | 321.28 | 327.82 | 321.07 | 327.66 | +1.30% | 270,580 |
| 2026-01-30 | 325.14 | 331.00 | 320.78 | 323.44 | -1.11% | 415,531 |
| 2026-01-29 | 324.60 | 327.49 | 319.87 | 327.07 | -0.70% | 295,786 |
| 2026-01-28 | 328.21 | 331.11 | 324.48 | 329.37 | +0.67% | 270,364 |
| 2026-01-27 | 324.19 | 328.88 | 321.82 | 327.17 | +1.42% | 187,530 |
| 2026-01-26 | 322.44 | 325.63 | 320.00 | 322.60 | +0.03% | 172,556 |
| 2026-01-23 | 331.55 | 334.29 | 319.89 | 322.50 | -3.71% | 213,725 |
| 2026-01-22 | 341.00 | 344.42 | 332.30 | 334.94 | -0.66% | 211,443 |
| 2026-01-21 | 329.38 | 339.76 | 329.38 | 337.17 | +3.28% | 208,205 |
| 2026-01-20 | 325.16 | 329.48 | 322.87 | 326.47 | -1.68% | 207,450 |
| 2026-01-16 | 332.50 | 337.69 | 330.00 | 332.05 | -0.10% | 169,174 |
| 2026-01-15 | 332.55 | 334.33 | 326.99 | 332.38 | -0.19% | 166,575 |
| 2026-01-14 | 338.50 | 341.12 | 329.31 | 333.00 | -1.86% | 185,613 |
| 2026-01-13 | 331.28 | 339.66 | 328.36 | 339.30 | +2.45% | 220,029 |
| 2026-01-12 | 333.91 | 338.03 | 329.52 | 331.17 | -1.56% | 224,195 |
| 2026-01-09 | 332.56 | 338.01 | 328.14 | 336.41 | +1.14% | 253,830 |
| 2026-01-08 | 325.00 | 335.72 | 325.00 | 332.61 | +1.64% | 222,876 |
| 2026-01-07 | 327.26 | 329.47 | 322.48 | 327.23 | +0.10% | 228,297 |
| 2026-01-06 | 325.10 | 329.08 | 324.19 | 326.91 | -0.54% | 273,288 |
| 2026-01-05 | 330.52 | 332.92 | 322.70 | 328.69 | -1.08% | 349,490 |
| 2026-01-02 | 334.08 | 334.08 | 328.30 | 332.29 | -0.01% | 206,051 |
| 2025-12-31 | 335.77 | 336.88 | 331.15 | 332.33 | -1.09% | 167,045 |
| 2025-12-30 | 338.37 | 340.10 | 335.50 | 335.98 | -0.84% | 151,379 |
| 2025-12-29 | 343.57 | 345.20 | 337.63 | 338.82 | -1.62% | 134,674 |
| 2025-12-26 | 342.03 | 346.75 | 340.25 | 344.41 | -0.29% | 108,363 |
| 2025-12-24 | 342.18 | 347.77 | 342.18 | 345.41 | +0.93% | 63,760 |
| 2025-12-23 | 343.14 | 344.81 | 341.07 | 342.24 | -0.11% | 149,676 |
| 2025-12-22 | 343.87 | 347.18 | 341.70 | 342.60 | -0.38% | 132,575 |
| 2025-12-19 | 337.94 | 344.52 | 336.59 | 343.89 | +1.25% | 742,416 |
| 2025-12-18 | 345.91 | 349.42 | 339.32 | 339.66 | -1.29% | 219,830 |
| 2025-12-17 | 343.15 | 347.36 | 341.56 | 344.09 | +0.20% | 235,072 |
| 2025-12-16 | 346.24 | 349.93 | 340.22 | 343.42 | -0.94% | 244,133 |
| 2025-12-15 | 345.83 | 348.54 | 340.14 | 346.68 | +0.67% | 366,241 |
| 2025-12-12 | 360.00 | 360.00 | 343.18 | 344.38 | -3.44% | 255,507 |
| 2025-12-11 | 353.21 | 360.56 | 349.49 | 356.66 | +1.26% | 343,752 |
| 2025-12-10 | 332.32 | 352.69 | 332.32 | 352.21 | +6.12% | 403,374 |
| 2025-12-09 | 323.01 | 332.42 | 323.01 | 331.90 | +2.05% | 256,309 |
| 2025-12-08 | 328.31 | 330.91 | 324.90 | 325.23 | -0.96% | 357,417 |
| 2025-12-05 | 325.42 | 331.77 | 323.50 | 328.39 | +1.04% | 237,299 |
| 2025-12-04 | 325.08 | 328.20 | 323.03 | 325.01 | -0.23% | 229,243 |
| 2025-12-03 | 319.07 | 327.50 | 316.88 | 325.76 | +2.54% | 586,891 |
| 2025-12-02 | 322.45 | 325.28 | 317.29 | 317.70 | -0.94% | 289,488 |
| 2025-12-01 | 315.38 | 323.79 | 310.13 | 320.70 | +0.58% | 264,745 |
| 2025-11-28 | 319.24 | 319.73 | 314.50 | 318.84 | +0.08% | 93,850 |
| 2025-11-26 | 316.96 | 321.27 | 316.39 | 318.59 | +0.35% | 172,163 |
| 2025-11-25 | 309.05 | 322.07 | 309.05 | 317.49 | +4.18% | 288,481 |
| 2025-11-24 | 302.66 | 309.77 | 301.84 | 304.74 | +0.75% | 284,136 |
| 2025-11-21 | 289.59 | 305.29 | 286.96 | 302.47 | +5.21% | 284,753 |
| 2025-11-20 | 297.35 | 298.71 | 285.66 | 287.48 | -2.25% | 348,115 |
| 2025-11-19 | 293.89 | 297.86 | 292.03 | 294.11 | +0.04% | 293,986 |
| 2025-11-18 | 283.97 | 294.57 | 283.97 | 294.00 | +3.07% | 333,126 |
| 2025-11-17 | 292.50 | 295.96 | 285.25 | 285.25 | -2.97% | 448,831 |
| 2025-11-14 | 297.45 | 299.47 | 292.68 | 293.98 | -1.80% | 370,806 |
| 2025-11-13 | 297.35 | 303.90 | 296.73 | 299.37 | -0.18% | 369,624 |
| 2025-11-12 | 296.80 | 303.90 | 294.96 | 299.91 | +2.13% | 317,141 |
| 2025-11-11 | 295.13 | 300.10 | 292.79 | 293.66 | -0.21% | 186,360 |
| 2025-11-10 | 296.23 | 297.27 | 291.73 | 294.27 | +0.34% | 194,371 |
| 2025-11-07 | 290.38 | 297.27 | 289.31 | 293.27 | +0.98% | 210,737 |
| 2025-11-06 | 293.69 | 297.27 | 289.00 | 290.43 | -2.60% | 317,046 |
| 2025-11-05 | 298.48 | 303.98 | 295.62 | 298.17 | +0.10% | 263,488 |
| 2025-11-04 | 304.15 | 306.08 | 297.63 | 297.87 | -3.35% | 332,595 |
| 2025-11-03 | 311.23 | 314.60 | 301.56 | 308.20 | -1.87% | 363,960 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.95%). Worst month: Feb (-7.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Lithia Motors Inc's (LAD) latest close?
299.72 on 2026-10-30, from the Closelook data lake's daily price record.
What is LAD's 52-week high and low?
439.49 high and 239.78 low over the trailing 52 weeks, as of 2026-10-30.
What is Lithia Motors Inc's strongest and weakest month historically?
Historically, LAD's strongest calendar month has been Nov (average +9.95%) and its weakest Feb (average -7.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LAD?
Mixed moving-average stack: Trades -7% vs the 50-day and -2.4% vs the 200-day average, 31.7% below the 52-week high and +25.2% off the 52-week low; a golden cross printed 70 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LAD above its 50-day and 200-day moving averages?
Lithia Motors Inc trades 7.0% below its 50-day and 2.4% below its 200-day moving average (3.0% above its 20-day). As of 2026-10-30.