Lithia Motors, Inc. - Price History
Monthly price history for LAD (Lithia Motors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $284.59 | $284.59 |
| March 2024 | $300.86 | $300.86 |
| February 2024 | $298.55 | $299.06 |
| January 2024 | $294.35 | $294.85 |
| December 2023 | $328.72 | $329.28 |
| November 2023 | $266.54 | $266.99 |
| October 2023 | $241.34 | $242.21 |
| September 2023 | $294.27 | $295.33 |
| August 2023 | $306.91 | $308.02 |
| July 2023 | $308.90 | $310.53 |
| June 2023 | $302.52 | $304.11 |
| May 2023 | $232.06 | $233.28 |
| April 2023 | $219.22 | $220.89 |
| March 2023 | $227.20 | $228.93 |
| February 2023 | $252.85 | $255.18 |
| January 2023 | $260.80 | $263.20 |
| December 2022 | $202.87 | $204.74 |
| November 2022 | $237.13 | $239.31 |
| October 2022 | $195.95 | $198.15 |
| September 2022 | $212.17 | $214.55 |
| August 2022 | $262.50 | $265.44 |
| July 2022 | $261.93 | $265.28 |
| June 2022 | $271.34 | $274.81 |
| May 2022 | $300.62 | $304.47 |
| April 2022 | $279.13 | $283.13 |
| March 2022 | $295.88 | $300.12 |
| February 2022 | $335.64 | $340.82 |
| January 2022 | $287.69 | $292.13 |
| December 2021 | $292.44 | $296.95 |
| November 2021 | $286.90 | $291.33 |
| October 2021 | $314.03 | $319.22 |
| September 2021 | $311.89 | $317.04 |
| August 2021 | $325.91 | $331.30 |
| July 2021 | $370.74 | $377.22 |
| June 2021 | $337.74 | $343.64 |
| May 2021 | $345.94 | $351.99 |
| April 2021 | $377.43 | $384.38 |
| March 2021 | $383.04 | $390.09 |
| February 2021 | $366.90 | $373.95 |
| January 2021 | $312.68 | $318.68 |
| December 2020 | $287.16 | $292.67 |
| November 2020 | $283.85 | $289.30 |
| October 2020 | $224.98 | $229.57 |
| September 2020 | $223.39 | $227.94 |
| August 2020 | $243.99 | $248.96 |
| July 2020 | $224.30 | $229.15 |
| June 2020 | $148.13 | $151.33 |
| May 2020 | $118.04 | $120.59 |
| April 2020 | $107.91 | $110.56 |
| March 2020 | $79.83 | $81.79 |
| February 2020 | $115.96 | $119.16 |
| January 2020 | $132 | $135.64 |
| December 2019 | $143.06 | $147 |
| November 2019 | $156.27 | $160.58 |
| October 2019 | $152.96 | $157.48 |
| September 2019 | $128.58 | $132.38 |
| August 2019 | $127.31 | $131.07 |
| July 2019 | $127.79 | $131.88 |
| June 2019 | $115.10 | $118.78 |
| May 2019 | $110.61 | $114.15 |
| April 2019 | $109.71 | $113.52 |
| March 2019 | $89.64 | $92.75 |
| February 2019 | $86.95 | $90.27 |
| January 2019 | $85.68 | $88.95 |
| December 2018 | $73.53 | $76.33 |
| November 2018 | $79.82 | $82.86 |
| October 2018 | $85.52 | $89.08 |
| September 2018 | $78.39 | $81.66 |
| August 2018 | $82.94 | $86.40 |
| July 2018 | $85.20 | $89.05 |
| June 2018 | $90.48 | $94.57 |
| May 2018 | $93.52 | $97.75 |
| April 2018 | $91.43 | $95.86 |
| March 2018 | $95.88 | $100.52 |
| February 2018 | $98.84 | $103.89 |
| January 2018 | $118.88 | $124.96 |
| December 2017 | $108.07 | $113.59 |
| November 2017 | $111.59 | $117.29 |
| October 2017 | $107.42 | $113.18 |
| September 2017 | $114.19 | $120.31 |
| August 2017 | $102.50 | $108 |
| July 2017 | $97.74 | $103.25 |
| June 2017 | $89.20 | $94.23 |
| May 2017 | $86 | $90.85 |
| April 2017 | $90.18 | $95.55 |
| March 2017 | $80.84 | $85.65 |
| February 2017 | $90.06 | $95.67 |
| January 2017 | $97.07 | $103.12 |
| December 2016 | $91.15 | $96.83 |
| November 2016 | $86.51 | $91.90 |
| October 2016 | $80.50 | $85.78 |
| September 2016 | $89.63 | $95.52 |
| August 2016 | $77.67 | $82.77 |
| July 2016 | $80.73 | $86.29 |
| June 2016 | $66.49 | $71.07 |
| May 2016 | $77.03 | $82.34 |
| April 2016 | $77.44 | $83.02 |
| March 2016 | $81.46 | $87.33 |
| February 2016 | $86.30 | $92.72 |
| January 2016 | $71.27 | $76.57 |
| December 2015 | $99.29 | $106.67 |
| November 2015 | $115.64 | $124.24 |
| October 2015 | $109.08 | $117.39 |
| September 2015 | $100.46 | $108.11 |
| August 2015 | $99.05 | $106.60 |
| July 2015 | $111.03 | $119.69 |
| June 2015 | $104.97 | $113.16 |
| May 2015 | $98.75 | $106.45 |
| April 2015 | $92.34 | $99.73 |
| March 2015 | $92.04 | $99.41 |
| February 2015 | $87.30 | $94.46 |
| January 2015 | $78.28 | $84.70 |
| December 2014 | $80.12 | $86.69 |
| November 2014 | $67.94 | $73.51 |
| October 2014 | $71.58 | $77.62 |
| September 2014 | $69.80 | $75.69 |
| August 2014 | $80.62 | $87.42 |
| July 2014 | $81.79 | $88.85 |
| June 2014 | $86.60 | $94.07 |
| May 2014 | $72.20 | $78.43 |
| April 2014 | $68.23 | $74.28 |
| March 2014 | $61.04 | $66.46 |
| February 2014 | $58.14 | $63.42 |
| January 2014 | $51.60 | $56.29 |
| December 2013 | $63.64 | $69.42 |
| November 2013 | $60.58 | $66.08 |
| October 2013 | $57.50 | $62.85 |
| September 2013 | $66.75 | $72.96 |
| August 2013 | $60.03 | $65.62 |
| July 2013 | $59.57 | $65.24 |
| June 2013 | $48.68 | $53.31 |
| May 2013 | $47.56 | $52.09 |
| April 2013 | $45.10 | $49.52 |
| March 2013 | $43.24 | $47.48 |
| February 2013 | $37.43 | $41.10 |
| January 2013 | $39.41 | $43.27 |
| December 2012 | $34.08 | $37.42 |
| November 2012 | $32.50 | $35.78 |
| October 2012 | $30.97 | $34.20 |
| September 2012 | $30.16 | $33.31 |
| August 2012 | $26.45 | $29.21 |
| July 2012 | $25.14 | $27.86 |
| June 2012 | $20.80 | $23.05 |
| May 2012 | $22.04 | $24.42 |
| April 2012 | $24.12 | $26.83 |
| March 2012 | $23.55 | $26.20 |
| February 2012 | $21.16 | $23.61 |
| January 2012 | $19.91 | $22.21 |
| December 2011 | $19.59 | $21.86 |
| November 2011 | $19.91 | $22.21 |
| October 2011 | $18.38 | $20.57 |
| September 2011 | $12.85 | $14.38 |
| August 2011 | $16.86 | $18.87 |
| July 2011 | $18.36 | $20.64 |
| June 2011 | $17.46 | $19.63 |
| May 2011 | $15.92 | $17.90 |
| April 2011 | $16.11 | $18.19 |
| March 2011 | $12.92 | $14.58 |
| February 2011 | $13.37 | $15.14 |
| January 2011 | $11.92 | $13.50 |
| December 2010 | $12.62 | $14.29 |
| November 2010 | $11.44 | $12.96 |
| October 2010 | $9.59 | $10.90 |
| September 2010 | $8.43 | $9.59 |
| August 2010 | $6.72 | $7.64 |
| July 2010 | $7.69 | $8.80 |
| June 2010 | $5.40 | $6.18 |
| May 2010 | $7.14 | $8.17 |
| April 2010 | $6.94 | $7.98 |
| March 2010 | $5.56 | $6.40 |
| February 2010 | $5.54 | $6.38 |
| January 2010 | $6.78 | $7.80 |
| December 2009 | $7.14 | $8.22 |
| November 2009 | $6.31 | $7.26 |
| October 2009 | $7.25 | $8.34 |
| September 2009 | $13.55 | $15.59 |
| August 2009 | $11.13 | $12.81 |
| July 2009 | $10.42 | $11.99 |
| June 2009 | $8.03 | $9.24 |
| May 2009 | $4.79 | $5.51 |
| April 2009 | $2.54 | $2.92 |
| March 2009 | $1.96 | $2.25 |
| February 2009 | $2.29 | $2.64 |
| January 2009 | $2.66 | $3.06 |
| December 2008 | $2.83 | $3.26 |
| November 2008 | $2.31 | $2.66 |
| October 2008 | $3.56 | $4.10 |
| September 2008 | $3.66 | $4.31 |
| August 2008 | $4.12 | $4.85 |
| July 2008 | $3.95 | $4.65 |
| June 2008 | $4.05 | $4.92 |
| May 2008 | $5.62 | $6.83 |
| April 2008 | $7.41 | $9 |
| March 2008 | $8.25 | $10.16 |
| February 2008 | $8.34 | $10.28 |
| January 2008 | $12.37 | $15.24 |
| December 2007 | $11.02 | $13.73 |
| November 2007 | $12.53 | $15.60 |
| October 2007 | $13.63 | $16.98 |
| September 2007 | $13.60 | $17.06 |
| August 2007 | $14.28 | $17.91 |
| July 2007 | $16.42 | $20.59 |
| June 2007 | $20.08 | $25.34 |
| May 2007 | $21.31 | $26.88 |
| April 2007 | $21.36 | $26.95 |
| March 2007 | $21.61 | $27.41 |
| February 2007 | $23.22 | $29.45 |
| January 2007 | $22.66 | $28.74 |
| December 2006 | $22.56 | $28.76 |
| November 2006 | $20.28 | $25.86 |
| October 2006 | $20 | $25.50 |
| September 2006 | $19.28 | $24.72 |
| August 2006 | $19.90 | $25.52 |
| July 2006 | $21.98 | $28.18 |
| June 2006 | $23.53 | $30.32 |
| May 2006 | $24.83 | $32 |
| April 2006 | $26.30 | $33.89 |
| March 2006 | $26.83 | $34.70 |
| February 2006 | $24.78 | $32.04 |
| January 2006 | $23.44 | $30.43 |
| December 2005 | $24.22 | $31.44 |
| November 2005 | $21.99 | $28.55 |
| October 2005 | $20.89 | $27.24 |
| September 2005 | $22.22 | $28.98 |
| August 2005 | $22.77 | $29.69 |
| July 2005 | $23.80 | $31.15 |
| June 2005 | $22.04 | $28.85 |
| May 2005 | $20.32 | $26.60 |
| April 2005 | $18.78 | $24.66 |
| March 2005 | $19.51 | $25.61 |
| February 2005 | $20.01 | $26.27 |
| January 2005 | $20.64 | $27.18 |
| December 2004 | $20.37 | $26.82 |
| November 2004 | $19.27 | $25.38 |
| October 2004 | $17.20 | $22.65 |
| September 2004 | $16.09 | $21.26 |
| August 2004 | $16.08 | $21.25 |
| July 2004 | $17.68 | $23.36 |
| June 2004 | $18.68 | $24.78 |
| May 2004 | $18.04 | $23.92 |
| April 2004 | $19.42 | $25.83 |
| March 2004 | $20.79 | $27.65 |
| February 2004 | $20.69 | $27.58 |
| January 2004 | $19.46 | $25.94 |
| December 2003 | $18.91 | $25.21 |
| November 2003 | $18.62 | $24.82 |
| October 2003 | $17.67 | $23.62 |
| September 2003 | $14.94 | $19.97 |
| August 2003 | $16.89 | $22.58 |
| July 2003 | $14.42 | $19.35 |
| June 2003 | $12.05 | $16.17 |
| May 2003 | $11.89 | $15.95 |
| April 2003 | $9.90 | $13.28 |
| March 2003 | $9.17 | $12.30 |
| February 2003 | $9.39 | $12.60 |
| January 2003 | $10.70 | $14.36 |
| December 2002 | $11.69 | $15.69 |
| November 2002 | $11.98 | $16.07 |
| October 2002 | $12.14 | $16.29 |
| September 2002 | $12.68 | $17.01 |
| August 2002 | $15.11 | $20.28 |
| July 2002 | $15.21 | $20.41 |
| June 2002 | $20.06 | $26.92 |
| May 2002 | $19.08 | $25.60 |
| April 2002 | $21.02 | $28.20 |
| March 2002 | $18.41 | $24.70 |
| February 2002 | $14.61 | $19.60 |
| January 2002 | $14.61 | $19.61 |
| December 2001 | $15.43 | $20.70 |
| November 2001 | $14.53 | $19.50 |
| October 2001 | $12.56 | $16.85 |
| September 2001 | $10.36 | $13.90 |
| August 2001 | $12.52 | $16.80 |
| July 2001 | $13.78 | $18.49 |
| June 2001 | $12.52 | $16.80 |
| May 2001 | $14.38 | $19.30 |
| April 2001 | $13.34 | $17.90 |
| March 2001 | $11.22 | $15.05 |
| February 2001 | $9.86 | $13.23 |
| January 2001 | $10.84 | $14.55 |
| December 2000 | $9.27 | $12.44 |
| November 2000 | $10.39 | $13.94 |
| October 2000 | $8.99 | $12.06 |
| September 2000 | $9.04 | $12.12 |
| August 2000 | $9.13 | $12.25 |
| July 2000 | $8.99 | $12.06 |
| June 2000 | $9.97 | $13.38 |
| May 2000 | $9.04 | $12.12 |
| April 2000 | $11.88 | $15.94 |
| March 2000 | $11.36 | $15.25 |
| February 2000 | $11.13 | $14.94 |
| January 2000 | $9.97 | $13.38 |
| December 1999 | $13.32 | $17.88 |
| November 1999 | $14.11 | $18.94 |
| October 1999 | $14.86 | $19.94 |
| September 1999 | $17.09 | $22.94 |
| August 1999 | $15.09 | $20.25 |
| July 1999 | $16.16 | $21.69 |
| June 1999 | $15.28 | $20.50 |
| May 1999 | $14.11 | $18.94 |
| April 1999 | $14.02 | $18.81 |
| March 1999 | $11.83 | $15.88 |
| February 1999 | $13.74 | $18.44 |
| January 1999 | $13.46 | $18.06 |
| December 1998 | $12.30 | $16.50 |
| November 1998 | $12.95 | $17.38 |
| October 1998 | $11.18 | $15 |
| September 1998 | $8.29 | $11.12 |
| August 1998 | $8.20 | $11 |
| July 1998 | $12.67 | $17 |
| June 1998 | $10.99 | $14.75 |
| May 1998 | $10.43 | $14 |
| April 1998 | $11.18 | $15 |
| March 1998 | $12.48 | $16.75 |
| February 1998 | $11.92 | $16 |
| January 1998 | $10.62 | $14.25 |
| December 1997 | $10.99 | $14.75 |
| November 1997 | $11.92 | $16 |
| October 1997 | $12.95 | $17.38 |
| September 1997 | $10.34 | $13.88 |
| August 1997 | $8.76 | $11.75 |
| July 1997 | $8.20 | $11 |
| June 1997 | $8.20 | $11 |
| May 1997 | $8.94 | $12 |
| April 1997 | $8.38 | $11.25 |
| March 1997 | $8.76 | $11.75 |
| February 1997 | $8.10 | $10.88 |
| January 1997 | $8.94 | $12 |
| December 1996 | $8.29 | $11.12 |
LAD
List: Contenders
Price: $261
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 5.32%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 36.29 USD
P/E Ratio: 7.92
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 192300
Ebitda: 121.9 millionMarket Capitalization: 7.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 10.44%
DGR5: 8.31%
DGR10: 13.08%