Lithia Motors, Inc. ( LAD) - Price History
Monthly price history for LAD (Lithia Motors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $386.81 | $386.81 |
| August 2026 | $367.32 | $367.32 |
| July 2026 | $384.70 | $385.42 |
| June 2026 | $289.95 | $290.49 |
| May 2026 | $290.35 | $290.89 |
| April 2026 | $289.01 | $290.12 |
| March 2026 | $248.77 | $249.72 |
| February 2026 | $277.94 | $279.58 |
| January 2026 | $321.54 | $323.44 |
| December 2025 | $330.38 | $332.33 |
| November 2025 | $316.97 | $318.84 |
| October 2025 | $311.65 | $314.08 |
| September 2025 | $313.55 | $316 |
| August 2025 | $334.07 | $336.68 |
| July 2025 | $285.23 | $288 |
| June 2025 | $334.57 | $337.82 |
| May 2025 | $313.86 | $316.91 |
| April 2025 | $289.42 | $292.76 |
| March 2025 | $290.19 | $293.54 |
| February 2025 | $339.93 | $344.44 |
| January 2025 | $371.18 | $376.10 |
| December 2024 | $352.75 | $357.43 |
| November 2024 | $381.84 | $386.90 |
| October 2024 | $327.55 | $332.37 |
| September 2024 | $313.03 | $317.64 |
| August 2024 | $296.71 | $301.08 |
| July 2024 | $271.81 | $276.33 |
| June 2024 | $248.32 | $252.45 |
| May 2024 | $249 | $253.14 |
| April 2024 | $249.71 | $254.38 |
| March 2024 | $295.34 | $300.86 |
| February 2024 | $293.07 | $299.06 |
| January 2024 | $288.95 | $294.85 |
| December 2023 | $322.69 | $329.28 |
| November 2023 | $261.64 | $266.99 |
| October 2023 | $236.91 | $242.21 |
| September 2023 | $288.87 | $295.33 |
| August 2023 | $301.28 | $308.02 |
| July 2023 | $303.24 | $310.53 |
| June 2023 | $296.97 | $304.11 |
| May 2023 | $227.80 | $233.28 |
| April 2023 | $215.20 | $220.89 |
| March 2023 | $223.04 | $228.93 |
| February 2023 | $248.21 | $255.18 |
| January 2023 | $256.01 | $263.20 |
| December 2022 | $199.15 | $204.74 |
| November 2022 | $232.78 | $239.31 |
| October 2022 | $192.36 | $198.15 |
| September 2022 | $208.28 | $214.55 |
| August 2022 | $257.68 | $265.44 |
| July 2022 | $257.12 | $265.28 |
| June 2022 | $266.36 | $274.81 |
| May 2022 | $295.10 | $304.47 |
| April 2022 | $274.01 | $283.13 |
| March 2022 | $290.45 | $300.12 |
| February 2022 | $329.48 | $340.82 |
| January 2022 | $282.41 | $292.13 |
| December 2021 | $287.07 | $296.95 |
| November 2021 | $281.64 | $291.33 |
| October 2021 | $308.27 | $319.22 |
| September 2021 | $306.16 | $317.04 |
| August 2021 | $319.93 | $331.30 |
| July 2021 | $363.94 | $377.22 |
| June 2021 | $331.54 | $343.64 |
| May 2021 | $339.60 | $351.99 |
| April 2021 | $370.50 | $384.38 |
| March 2021 | $376.01 | $390.09 |
| February 2021 | $360.17 | $373.95 |
| January 2021 | $306.94 | $318.68 |
| December 2020 | $281.88 | $292.67 |
| November 2020 | $278.64 | $289.30 |
| October 2020 | $220.85 | $229.57 |
| September 2020 | $219.29 | $227.94 |
| August 2020 | $239.51 | $248.96 |
| July 2020 | $220.19 | $229.15 |
| June 2020 | $145.41 | $151.33 |
| May 2020 | $115.87 | $120.59 |
| April 2020 | $105.93 | $110.56 |
| March 2020 | $78.37 | $81.79 |
| February 2020 | $113.84 | $119.16 |
| January 2020 | $129.58 | $135.64 |
| December 2019 | $140.43 | $147 |
| November 2019 | $153.40 | $160.58 |
| October 2019 | $150.16 | $157.48 |
| September 2019 | $126.22 | $132.38 |
| August 2019 | $124.98 | $131.07 |
| July 2019 | $125.45 | $131.88 |
| June 2019 | $112.99 | $118.78 |
| May 2019 | $108.58 | $114.15 |
| April 2019 | $107.70 | $113.52 |
| March 2019 | $87.99 | $92.75 |
| February 2019 | $85.36 | $90.27 |
| January 2019 | $84.11 | $88.95 |
| December 2018 | $72.18 | $76.33 |
| November 2018 | $78.35 | $82.86 |
| October 2018 | $83.94 | $89.08 |
| September 2018 | $76.95 | $81.66 |
| August 2018 | $81.42 | $86.40 |
| July 2018 | $83.63 | $89.05 |
| June 2018 | $88.82 | $94.57 |
| May 2018 | $91.80 | $97.75 |
| April 2018 | $89.76 | $95.86 |
| March 2018 | $94.12 | $100.52 |
| February 2018 | $97.02 | $103.89 |
| January 2018 | $116.70 | $124.96 |
| December 2017 | $106.08 | $113.59 |
| November 2017 | $109.54 | $117.29 |
| October 2017 | $105.45 | $113.18 |
| September 2017 | $112.09 | $120.31 |
| August 2017 | $100.62 | $108 |
| July 2017 | $95.95 | $103.25 |
| June 2017 | $87.56 | $94.23 |
| May 2017 | $84.42 | $90.85 |
| April 2017 | $88.53 | $95.55 |
| March 2017 | $79.36 | $85.65 |
| February 2017 | $88.40 | $95.67 |
| January 2017 | $95.29 | $103.12 |
| December 2016 | $89.48 | $96.83 |
| November 2016 | $84.92 | $91.90 |
| October 2016 | $79.02 | $85.78 |
| September 2016 | $87.99 | $95.52 |
| August 2016 | $76.24 | $82.77 |
| July 2016 | $79.25 | $86.29 |
| June 2016 | $65.27 | $71.07 |
| May 2016 | $75.62 | $82.34 |
| April 2016 | $76.02 | $83.02 |
| March 2016 | $79.96 | $87.33 |
| February 2016 | $84.72 | $92.72 |
| January 2016 | $69.96 | $76.57 |
| December 2015 | $97.46 | $106.67 |
| November 2015 | $113.52 | $124.24 |
| October 2015 | $107.08 | $117.39 |
| September 2015 | $98.61 | $108.11 |
| August 2015 | $97.24 | $106.60 |
| July 2015 | $108.99 | $119.69 |
| June 2015 | $103.05 | $113.16 |
| May 2015 | $96.94 | $106.45 |
| April 2015 | $90.64 | $99.73 |
| March 2015 | $90.35 | $99.41 |
| February 2015 | $85.70 | $94.46 |
| January 2015 | $76.84 | $84.70 |
| December 2014 | $78.65 | $86.69 |
| November 2014 | $66.69 | $73.51 |
| October 2014 | $70.27 | $77.62 |
| September 2014 | $68.52 | $75.69 |
| August 2014 | $79.14 | $87.42 |
| July 2014 | $80.29 | $88.85 |
| June 2014 | $85.01 | $94.07 |
| May 2014 | $70.87 | $78.43 |
| April 2014 | $66.98 | $74.28 |
| March 2014 | $59.92 | $66.46 |
| February 2014 | $57.07 | $63.42 |
| January 2014 | $50.66 | $56.29 |
| December 2013 | $62.47 | $69.42 |
| November 2013 | $59.46 | $66.08 |
| October 2013 | $56.44 | $62.85 |
| September 2013 | $65.52 | $72.96 |
| August 2013 | $58.93 | $65.62 |
| July 2013 | $58.48 | $65.24 |
| June 2013 | $47.78 | $53.31 |
| May 2013 | $46.69 | $52.09 |
| April 2013 | $44.28 | $49.52 |
| March 2013 | $42.45 | $47.48 |
| February 2013 | $36.75 | $41.10 |
| January 2013 | $38.69 | $43.27 |
| December 2012 | $33.46 | $37.42 |
| November 2012 | $31.90 | $35.78 |
| October 2012 | $30.40 | $34.20 |
| September 2012 | $29.61 | $33.31 |
| August 2012 | $25.97 | $29.21 |
| July 2012 | $24.68 | $27.86 |
| June 2012 | $20.42 | $23.05 |
| May 2012 | $21.63 | $24.42 |
| April 2012 | $23.67 | $26.83 |
| March 2012 | $23.12 | $26.20 |
| February 2012 | $20.77 | $23.61 |
| January 2012 | $19.54 | $22.21 |
| December 2011 | $19.23 | $21.86 |
| November 2011 | $19.54 | $22.21 |
| October 2011 | $18.04 | $20.57 |
| September 2011 | $12.61 | $14.38 |
| August 2011 | $16.55 | $18.87 |
| July 2011 | $18.02 | $20.64 |
| June 2011 | $17.14 | $19.63 |
| May 2011 | $15.63 | $17.90 |
| April 2011 | $15.82 | $18.19 |
| March 2011 | $12.68 | $14.58 |
| February 2011 | $13.12 | $15.14 |
| January 2011 | $11.70 | $13.50 |
| December 2010 | $12.38 | $14.29 |
| November 2010 | $11.23 | $12.96 |
| October 2010 | $9.41 | $10.90 |
| September 2010 | $8.28 | $9.59 |
| August 2010 | $6.60 | $7.64 |
| July 2010 | $7.55 | $8.80 |
| June 2010 | $5.30 | $6.18 |
| May 2010 | $7.01 | $8.17 |
| April 2010 | $6.81 | $7.98 |
| March 2010 | $5.46 | $6.40 |
| February 2010 | $5.44 | $6.38 |
| January 2010 | $6.66 | $7.80 |
| December 2009 | $7.01 | $8.22 |
| November 2009 | $6.19 | $7.26 |
| October 2009 | $7.12 | $8.34 |
| September 2009 | $13.30 | $15.59 |
| August 2009 | $10.93 | $12.81 |
| July 2009 | $10.23 | $11.99 |
| June 2009 | $7.88 | $9.24 |
| May 2009 | $4.70 | $5.51 |
| April 2009 | $2.49 | $2.92 |
| March 2009 | $1.92 | $2.25 |
| February 2009 | $2.25 | $2.64 |
| January 2009 | $2.61 | $3.06 |
| December 2008 | $2.78 | $3.26 |
| November 2008 | $2.27 | $2.66 |
| October 2008 | $3.50 | $4.10 |
| September 2008 | $3.59 | $4.31 |
| August 2008 | $4.04 | $4.85 |
| July 2008 | $3.87 | $4.65 |
| June 2008 | $3.98 | $4.92 |
| May 2008 | $5.52 | $6.83 |
| April 2008 | $7.28 | $9 |
| March 2008 | $8.10 | $10.16 |
| February 2008 | $8.19 | $10.28 |
| January 2008 | $12.14 | $15.24 |
| December 2007 | $10.82 | $13.73 |
| November 2007 | $12.30 | $15.60 |
| October 2007 | $13.38 | $16.98 |
| September 2007 | $13.35 | $17.06 |
| August 2007 | $14.02 | $17.91 |
| July 2007 | $16.11 | $20.59 |
| June 2007 | $19.72 | $25.34 |
| May 2007 | $20.92 | $26.88 |
| April 2007 | $20.97 | $26.95 |
| March 2007 | $21.22 | $27.41 |
| February 2007 | $22.79 | $29.45 |
| January 2007 | $22.24 | $28.74 |
| December 2006 | $22.14 | $28.76 |
| November 2006 | $19.91 | $25.86 |
| October 2006 | $19.63 | $25.50 |
| September 2006 | $18.92 | $24.72 |
| August 2006 | $19.54 | $25.52 |
| July 2006 | $21.57 | $28.18 |
| June 2006 | $23.09 | $30.32 |
| May 2006 | $24.37 | $32 |
| April 2006 | $25.81 | $33.89 |
| March 2006 | $26.34 | $34.70 |
| February 2006 | $24.32 | $32.04 |
| January 2006 | $23.01 | $30.43 |
| December 2005 | $23.77 | $31.44 |
| November 2005 | $21.59 | $28.55 |
| October 2005 | $20.51 | $27.24 |
| September 2005 | $21.82 | $28.98 |
| August 2005 | $22.35 | $29.69 |
| July 2005 | $23.36 | $31.15 |
| June 2005 | $21.64 | $28.85 |
| May 2005 | $19.95 | $26.60 |
| April 2005 | $18.44 | $24.66 |
| March 2005 | $19.15 | $25.61 |
| February 2005 | $19.64 | $26.27 |
| January 2005 | $20.26 | $27.18 |
| December 2004 | $19.99 | $26.82 |
| November 2004 | $18.92 | $25.38 |
| October 2004 | $16.88 | $22.65 |
| September 2004 | $15.79 | $21.26 |
| August 2004 | $15.78 | $21.25 |
| July 2004 | $17.35 | $23.36 |
| June 2004 | $18.34 | $24.78 |
| May 2004 | $17.70 | $23.92 |
| April 2004 | $19.07 | $25.83 |
| March 2004 | $20.41 | $27.65 |
| February 2004 | $20.31 | $27.58 |
| January 2004 | $19.10 | $25.94 |
| December 2003 | $18.56 | $25.21 |
| November 2003 | $18.28 | $24.82 |
| October 2003 | $17.34 | $23.62 |
| September 2003 | $14.66 | $19.97 |
| August 2003 | $16.58 | $22.58 |
| July 2003 | $14.16 | $19.35 |
| June 2003 | $11.83 | $16.17 |
| May 2003 | $11.67 | $15.95 |
| April 2003 | $9.72 | $13.28 |
| March 2003 | $9 | $12.30 |
| February 2003 | $9.22 | $12.60 |
| January 2003 | $10.50 | $14.36 |
| December 2002 | $11.48 | $15.69 |
| November 2002 | $11.76 | $16.07 |
| October 2002 | $11.92 | $16.29 |
| September 2002 | $12.44 | $17.01 |
| August 2002 | $14.84 | $20.28 |
| July 2002 | $14.93 | $20.41 |
| June 2002 | $19.69 | $26.92 |
| May 2002 | $18.73 | $25.60 |
| April 2002 | $20.63 | $28.20 |
| March 2002 | $18.07 | $24.70 |
| February 2002 | $14.34 | $19.60 |
| January 2002 | $14.34 | $19.61 |
| December 2001 | $15.14 | $20.70 |
| November 2001 | $14.26 | $19.50 |
| October 2001 | $12.33 | $16.85 |
| September 2001 | $10.17 | $13.90 |
| August 2001 | $12.29 | $16.80 |
| July 2001 | $13.53 | $18.49 |
| June 2001 | $12.29 | $16.80 |
| May 2001 | $14.12 | $19.30 |
| April 2001 | $13.09 | $17.90 |
| March 2001 | $11.01 | $15.05 |
| February 2001 | $9.68 | $13.23 |
| January 2001 | $10.64 | $14.55 |
| December 2000 | $9.10 | $12.44 |
| November 2000 | $10.20 | $13.94 |
| October 2000 | $8.82 | $12.06 |
| September 2000 | $8.87 | $12.12 |
| August 2000 | $8.96 | $12.25 |
| July 2000 | $8.82 | $12.06 |
| June 2000 | $9.78 | $13.38 |
| May 2000 | $8.87 | $12.12 |
| April 2000 | $11.66 | $15.94 |
| March 2000 | $11.16 | $15.25 |
| February 2000 | $10.93 | $14.94 |
| January 2000 | $9.78 | $13.38 |
| December 1999 | $13.08 | $17.88 |
| November 1999 | $13.85 | $18.94 |
| October 1999 | $14.58 | $19.94 |
| September 1999 | $16.78 | $22.94 |
| August 1999 | $14.81 | $20.25 |
| July 1999 | $15.86 | $21.69 |
| June 1999 | $15 | $20.50 |
| May 1999 | $13.85 | $18.94 |
| April 1999 | $13.76 | $18.81 |
| March 1999 | $11.61 | $15.88 |
| February 1999 | $13.49 | $18.44 |
| January 1999 | $13.21 | $18.06 |
| December 1998 | $12.07 | $16.50 |
| November 1998 | $12.71 | $17.38 |
| October 1998 | $10.97 | $15 |
| September 1998 | $8.14 | $11.12 |
| August 1998 | $8.05 | $11 |
| July 1998 | $12.44 | $17 |
| June 1998 | $10.79 | $14.75 |
| May 1998 | $10.24 | $14 |
| April 1998 | $10.97 | $15 |
| March 1998 | $12.25 | $16.75 |
| February 1998 | $11.70 | $16 |
| January 1998 | $10.42 | $14.25 |
| December 1997 | $10.79 | $14.75 |
| November 1997 | $11.70 | $16 |
| October 1997 | $12.71 | $17.38 |
| September 1997 | $10.15 | $13.88 |
| August 1997 | $8.60 | $11.75 |
| July 1997 | $8.05 | $11 |
| June 1997 | $8.05 | $11 |
| May 1997 | $8.78 | $12 |
| April 1997 | $8.23 | $11.25 |
| March 1997 | $8.60 | $11.75 |
| February 1997 | $7.96 | $10.88 |
| January 1997 | $8.78 | $12 |
| December 1996 | $8.14 | $11.12 |
LAD
Price: $386.81
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 6.98%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 29.64 USD
P/E Ratio: 12.52
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 192300
Ebitda: 121.9 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 12.10%
DGR5: 12.41%
DGR10: 11.82%