Lithia Motors, Inc. (LAD) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +46.7%
- 3M
- +46.9%
- YTD
- +28.6%
- 1Y
- +47.5%
- 3Y
- +11.2%
- 5Y
- +2.3%
Loading 10-year price history...
LAD Historical Performance
LAD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -23.5%
- 2003 annual price return
- +63.9%
- 2004 annual price return
- +7.1%
- 2005 annual price return
- +20.6%
- 2006 annual price return
- -7.8%
- 2007 annual price return
- -49.6%
- 2008 annual price return
- -76.1%
- 2009 annual price return
- +149.1%
- 2010 annual price return
- +77.3%
- 2011 annual price return
- +47.5%
- 2012 annual price return
- +68.8%
- 2013 annual price return
- +78.0%
- 2014 annual price return
- +26.6%
- 2015 annual price return
- +22.3%
- 2016 annual price return
- -6.0%
- 2017 annual price return
- +15.8%
- 2018 annual price return
- -33.6%
- 2019 annual price return
- +87.1%
- 2020 annual price return
- +98.6%
- 2021 annual price return
- +4.5%
- 2022 annual price return
- -31.2%
- 2023 annual price return
- +63.7%
- 2024 annual price return
- +10.1%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- -15.9%
LAD Stock Price Trajectory (1996–2026)
As of September 25, 2026, Lithia Motors, Inc. (LAD) trades at $427.48, representing a +47.5% return over the past year. The stock has delivered a -5.9% total return over five years (+2.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $439.49 on July 29, 2026. From this peak, LAD has corrected -2.7%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers AN (+19.0% 1Y), PAG (+33.0% 1Y), and SAH (+52.7% 1Y), LAD has underperformed the peer group average. Compare LAD vs AN →
LAD Historical Price Data · from 1996
Rows 1–50 of 7,449| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-29 | 376.94 | 439.49 | 374.47 | 427.48 | 1.71M | +19.30% |
| 2026-07-28 | 346.61 | 361.24 | 341.37 | 358.31 | 408K | +3.71% |
| 2026-07-27 | 345.03 | 350.26 | 342.01 | 345.48 | 258K | +1.33% |
| 2026-07-24 | 334.94 | 343.83 | 329.10 | 340.95 | 174K | +2.07% |
| 2026-07-23 | 336.19 | 337.78 | 331.03 | 334.02 | 267K | -1.74% |
| 2026-07-22 | 333.97 | 345.00 | 333.53 | 339.95 | 324K | +2.77% |
| 2026-07-21 | 326.59 | 331.75 | 324.60 | 330.79 | 144K | +1.73% |
| 2026-07-20 | 335.28 | 335.28 | 324.79 | 325.18 | 197K | -3.01% |
| 2026-07-17 | 338.01 | 342.81 | 333.52 | 335.28 | 146K | -1.14% |
| 2026-07-16 | 334.68 | 346.64 | 331.83 | 339.16 | 329K | +2.35% |
| 2026-07-15 | 318.60 | 334.31 | 318.60 | 331.37 | 347K | +3.80% |
| 2026-07-14 | 319.42 | 321.19 | 314.09 | 319.25 | 272K | +0.41% |
| 2026-07-13 | 319.22 | 326.46 | 315.88 | 317.96 | 460K | +1.35% |
| 2026-07-10 | 315.00 | 322.42 | 312.35 | 313.74 | 157K | +0.56% |
| 2026-07-09 | 304.54 | 314.68 | 303.39 | 311.98 | 136K | +2.99% |
| 2026-07-08 | 307.76 | 309.69 | 300.93 | 302.91 | 181K | -2.82% |
| 2026-07-07 | 309.32 | 313.48 | 305.37 | 311.69 | 181K | +0.86% |
| 2026-07-06 | 301.98 | 310.26 | 298.24 | 309.02 | 262K | +0.91% |
| 2026-07-02 | 294.74 | 307.56 | 289.84 | 306.23 | 320K | +5.49% |
| 2026-07-01 | 288.57 | 295.54 | 286.21 | 290.30 | 189K | -0.07% |
| 2026-06-30 | 288.81 | 291.00 | 283.36 | 290.49 | 272K | -0.30% |
| 2026-06-29 | 289.13 | 293.74 | 285.72 | 291.36 | 439K | -0.25% |
| 2026-06-26 | 294.65 | 298.59 | 289.00 | 292.10 | 224K | -1.56% |
| 2026-06-25 | 307.96 | 310.00 | 293.45 | 296.73 | 288K | -2.81% |
| 2026-06-24 | 299.08 | 306.80 | 299.08 | 305.30 | 267K | +2.77% |
| 2026-06-23 | 295.43 | 298.80 | 291.56 | 297.08 | 217K | +0.65% |
| 2026-06-22 | 292.74 | 300.08 | 292.74 | 295.15 | 333K | +0.10% |
| 2026-06-18 | 295.34 | 299.26 | 292.79 | 294.85 | 591K | +0.62% |
| 2026-06-17 | 305.48 | 307.31 | 291.46 | 293.02 | 409K | -4.71% |
| 2026-06-16 | 308.63 | 313.00 | 306.98 | 307.50 | 201K | -0.33% |
| 2026-06-15 | 317.62 | 319.41 | 308.52 | 308.52 | 137K | -1.55% |
| 2026-06-12 | 315.00 | 317.19 | 309.57 | 313.38 | 298K | +0.23% |
| 2026-06-11 | 305.65 | 312.89 | 296.53 | 312.66 | 222K | +2.57% |
| 2026-06-10 | 301.96 | 309.35 | 301.96 | 304.83 | 287K | +0.32% |
| 2026-06-09 | 295.77 | 304.62 | 295.77 | 303.87 | 270K | +4.08% |
| 2026-06-08 | 288.07 | 295.44 | 285.36 | 291.95 | 195K | +1.08% |
| 2026-06-05 | 293.16 | 293.16 | 284.74 | 288.84 | 174K | -0.61% |
| 2026-06-04 | 292.77 | 294.81 | 287.27 | 290.60 | 209K | -0.02% |
| 2026-06-03 | 292.23 | 296.25 | 290.67 | 290.67 | 242K | -1.63% |
| 2026-06-02 | 294.10 | 298.00 | 291.04 | 295.50 | 244K | +0.67% |
| 2026-06-01 | 287.51 | 294.08 | 285.96 | 293.52 | 233K | +0.90% |
| 2026-05-29 | 295.00 | 295.64 | 288.67 | 290.89 | 141K | -1.60% |
| 2026-05-28 | 290.78 | 296.83 | 287.93 | 295.62 | 235K | +1.02% |
| 2026-05-27 | 293.20 | 297.51 | 290.03 | 292.63 | 282K | +3.38% |
| 2026-05-26 | 281.23 | 287.20 | 279.67 | 283.05 | 289K | +2.34% |
| 2026-05-22 | 274.08 | 280.34 | 274.08 | 276.58 | 47K | +0.75% |
| 2026-05-21 | 268.40 | 275.79 | 264.78 | 274.53 | 365K | +1.26% |
| 2026-05-20 | 257.47 | 271.19 | 254.58 | 271.11 | 352K | +5.45% |
| 2026-05-19 | 265.65 | 265.65 | 255.00 | 257.09 | 355K | -2.94% |
| 2026-05-18 | 261.78 | 269.15 | 261.10 | 264.89 | 411K | +1.13% |
LAD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LAD — Frequently Asked Questions
Quick answers to the most common questions about buying LAD stock.
How has LAD stock performed recently?
LAD returned +47.5% over the past year, beating its 5-year annualized CAGR of +2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LAD's all-time high price?
Lithia Motors, Inc. reached $439.49 on 2026-07-29. The 52-week high is $439.49. Current 1-year return of +47.5% places the stock closer to historical peaks.
Where can I download LAD historical price data?
This page provides LAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.