Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 342.22 | 344.61 | 320.12 | 321.68 | 495,353 |
| September 16, 2026 | 350.00 | 350.06 | 333.72 | 339.23 | 345,700 |
| September 15, 2026 | 359.20 | 360.24 | 344.23 | 345.91 | 270,300 |
| September 14, 2026 | 363.32 | 367.55 |
Based on reports through December 31, 2025
No events for this security recently.
Lithia Motors, Inc. (LAD) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 37.6bn $, net income was 819.6m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:150 NORTH BARTLETT STREET, MEDFORD, OR, 97501, US
| 156m |
| KMXCarMax Inc | 58.42 | +6.90 % | 101m |
| ANAutoNation, Inc. | 169.13 | −328.80 % | 86m |
| PAGPenske Automotive Group, Inc. | 212.98 | −82.70 % | 68m |
| GPIGroup 1 Automotive, Inc. | 250.95 | −156.90 % | 56m |
| 359.18 |
| 360.27 |
| 175,500 |
| September 11, 2026 | 370.73 | 375.49 | 356.46 | 358.02 | 199,600 |
| September 10, 2026 | 367.17 | 367.17 | 359.57 | 366.15 | 183,600 |
| September 09, 2026 | 366.69 | 375.07 | 363.39 | 367.72 | 152,700 |
| September 08, 2026 | 383.56 | 388.44 | 368.36 | 368.70 | 298,500 |
| September 04, 2026 | 378.46 | 386.99 | 376.99 | 386.81 | 222,800 |
| September 03, 2026 | 375.39 | 381.87 | 368.12 | 378.98 | 215,500 |
| September 02, 2026 | 370.33 | 377.05 | 366.03 | 372.22 | 145,100 |
| September 01, 2026 | 366.57 | 370.84 | 363.87 | 369.61 | 195,500 |
| August 31, 2026 | 369.78 | 373.00 | 365.84 | 367.32 | 207,700 |
| August 28, 2026 | 375.00 | 378.93 | 369.87 | 370.36 | 146,100 |
| August 27, 2026 | 365.60 | 372.28 | 364.10 | 371.04 | 133,100 |
| August 26, 2026 | 372.44 | 378.02 | 369.57 | 370.15 | 166,100 |
| August 25, 2026 | 367.94 | 374.31 | 361.78 | 371.89 | 201,400 |
| August 24, 2026 | 370.01 | 375.45 | 368.32 | 368.55 | 141,700 |
| August 21, 2026 | 372.81 | 376.34 | 370.01 | 370.73 | 137,600 |
| August 20, 2026 | 367.02 | 374.17 | 366.32 | 370.67 | 169,200 |