Lithia Motors, Inc. (LAD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LAD Historical Performance
Short-Term Returns
LAD Stock Price Trajectory (2011–2026)
As of May 6, 2026, Lithia Motors, Inc. (LAD) trades at $289.40, representing a -2.6% return over the past year. The stock has delivered a -21.4% total return over five years (-5.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $417.98 on March 17, 2021. From this peak, LAD has corrected -30.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers AN (+16.0% 1Y), PAG (+9.1% 1Y), and SAH (+25.8% 1Y), LAD has underperformed the peer group average. Compare LAD vs AN →
LAD Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 292.10 | 296.99 | 289.17 | 289.40 | 215K | +1.01% |
| 2026-05-05 | 283.71 | 287.83 | 282.72 | 286.52 | 117K | +1.60% |
| 2026-05-04 | 289.40 | 289.71 | 281.13 | 282.02 | 360K | -3.05% |
| 2026-05-01 | 291.13 | 297.33 | 284.99 | 290.90 | 326K | +0.27% |
| 2026-04-30 | 291.00 | 295.66 | 286.60 | 290.12 | 279K | -0.30% |
| 2026-04-29 | 292.04 | 304.80 | 288.08 | 291.00 | 496K | +4.96% |
| 2026-04-28 | 277.89 | 279.81 | 269.00 | 277.24 | 391K | +0.14% |
| 2026-04-27 | 274.08 | 278.43 | 271.57 | 276.86 | 284K | +0.71% |
| 2026-04-24 | 276.38 | 277.66 | 273.34 | 274.92 | 143K | -0.53% |
| 2026-04-23 | 276.00 | 279.98 | 273.80 | 276.39 | 238K | -0.07% |
| 2026-04-22 | 281.87 | 283.40 | 274.10 | 276.58 | 241K | -1.18% |
| 2026-04-21 | 290.00 | 292.79 | 277.95 | 279.89 | 251K | -3.07% |
| 2026-04-20 | 281.75 | 289.94 | 281.06 | 288.76 | 263K | +2.02% |
| 2026-04-17 | 278.86 | 289.83 | 276.28 | 283.04 | 387K | +2.97% |
| 2026-04-16 | 275.37 | 279.19 | 273.53 | 274.87 | 229K | +0.14% |
| 2026-04-15 | 281.91 | 282.69 | 273.11 | 274.48 | 371K | -2.59% |
| 2026-04-14 | 275.64 | 282.20 | 274.00 | 281.78 | 348K | +0.97% |
| 2026-04-13 | 271.49 | 280.27 | 268.36 | 279.06 | 260K | +2.18% |
| 2026-04-10 | 266.98 | 274.45 | 265.51 | 273.10 | 310K | +2.46% |
| 2026-04-09 | 261.46 | 267.20 | 255.88 | 266.54 | 271K | +1.24% |
| 2026-04-08 | 269.83 | 276.34 | 263.28 | 263.28 | 426K | +0.67% |
| 2026-04-07 | 256.26 | 263.26 | 254.88 | 261.54 | 389K | +1.54% |
| 2026-04-06 | 250.00 | 258.70 | 246.90 | 257.57 | 275K | +2.28% |
| 2026-04-02 | 250.82 | 255.03 | 247.25 | 251.82 | 187K | +0.40% |
| 2026-04-01 | 250.19 | 253.40 | 248.18 | 250.82 | 320K | +0.44% |
| 2026-03-31 | 250.22 | 254.18 | 246.38 | 249.72 | 319K | +1.56% |
| 2026-03-30 | 251.42 | 251.42 | 242.87 | 245.89 | 372K | -1.82% |
| 2026-03-27 | 255.82 | 255.82 | 248.92 | 250.45 | 255K | -2.49% |
| 2026-03-26 | 252.70 | 257.42 | 251.13 | 256.84 | 311K | +1.04% |
| 2026-03-25 | 255.08 | 257.82 | 249.44 | 254.20 | 236K | +0.89% |
See LAD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LAD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LAD vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonLAD — Frequently Asked Questions
Quick answers to the most common questions about buying LAD stock.
How has LAD stock performed recently?
LAD declined -2.6% over the past year, below its 5-year annualized CAGR of -5.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LAD's all-time high price?
Lithia Motors, Inc. reached $417.98 on 2021-03-17. The 52-week high is $360.56. Current 1-year return of -2.6% places the stock further from 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 2011-2026, downloadable in CSV format.