stockNYSE: LAD • 28 Days Updates
Lithia Motors Inc. (LAD)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Lithia Motors Inc. (LAD) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:investors.lithiadriveway.com
Price & Performance Trajectory
Lithia Motors Inc.NYSE: LAD
Latest Close
$287.37
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLAD session performance
✓ Latest Close USD
$287.37
Latest session close
$-78.78vs period start
Period Return % % GAIN
-21.52%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$375.49 / $282
Period range envelope
$93.49channel spread
Total Volume SHARES
6.83M
Period turnover
Avg: 341.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $287.37 | -1.76% | $289.08 | $282.00 | 262.7K |
| Oct 06, 2026 | $292.51 | -3.46% | $299.99 | $288.29 | 309.1K |
| Oct 05, 2026 | $303.00 | -1.55% | $304.96 | $292.66 | 321.3K |
| Oct 02, 2026 | $307.77 | +0.56% | $314.70 | $302.45 | 456.1K |
| Oct 01, 2026 | $306.07 | +4.88% | $308.57 | $287.57 | 402.9K |
| Sep 30, 2026 | $291.83 | +0.89% | $296.38 | $282.54 | 422.9K |
| Sep 29, 2026 | $289.26 | -4.56% | $317.24 | $288.00 | 347.4K |
| Sep 28, 2026 | $303.07 | -4.22% | $314.29 | $302.62 | 199.5K |
| Sep 25, 2026 | $316.42 | +2.20% | $316.88 | $306.32 | 262.7K |
| Sep 24, 2026 | $309.60 | +0.84% | $312.22 | $302.18 | 388.5K |
| Sep 23, 2026 | $307.02 | -1.70% | $312.70 | $306.62 | 297.8K |
| Sep 22, 2026 | $312.32 | -1.21% | $320.55 | $308.84 | 367.3K |
| Sep 21, 2026 | $316.15 | -0.04% | $319.99 | $314.24 | 227.7K |
| Sep 18, 2026 | $316.27 | -1.68% | $320.56 | $312.19 | 897.6K |
| Sep 17, 2026 | $321.68 | -5.17% | $345.01 | $320.12 | 495.4K |
Page 1 of 2