Lithia Motors, Inc. ( LAD) - Price History
Monthly price history for LAD (Lithia Motors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $288.54 | $288.54 |
| May 2026 | $290.89 | $290.89 |
| April 2026 | $289.55 | $290.12 |
| March 2026 | $249.23 | $249.72 |
| February 2026 | $278.46 | $279.58 |
| January 2026 | $322.14 | $323.44 |
| December 2025 | $331 | $332.33 |
| November 2025 | $317.56 | $318.84 |
| October 2025 | $312.23 | $314.08 |
| September 2025 | $314.14 | $316 |
| August 2025 | $334.69 | $336.68 |
| July 2025 | $285.76 | $288 |
| June 2025 | $335.20 | $337.82 |
| May 2025 | $314.45 | $316.91 |
| April 2025 | $289.96 | $292.76 |
| March 2025 | $290.73 | $293.54 |
| February 2025 | $340.57 | $344.44 |
| January 2025 | $371.87 | $376.10 |
| December 2024 | $353.41 | $357.43 |
| November 2024 | $382.55 | $386.90 |
| October 2024 | $328.16 | $332.37 |
| September 2024 | $313.62 | $317.64 |
| August 2024 | $297.27 | $301.08 |
| July 2024 | $272.32 | $276.33 |
| June 2024 | $248.79 | $252.45 |
| May 2024 | $249.47 | $253.14 |
| April 2024 | $250.18 | $254.38 |
| March 2024 | $295.89 | $300.86 |
| February 2024 | $293.62 | $299.06 |
| January 2024 | $289.49 | $294.85 |
| December 2023 | $323.29 | $329.28 |
| November 2023 | $262.13 | $266.99 |
| October 2023 | $237.35 | $242.21 |
| September 2023 | $289.40 | $295.33 |
| August 2023 | $301.84 | $308.02 |
| July 2023 | $303.80 | $310.53 |
| June 2023 | $297.52 | $304.11 |
| May 2023 | $228.22 | $233.28 |
| April 2023 | $215.60 | $220.89 |
| March 2023 | $223.45 | $228.93 |
| February 2023 | $248.68 | $255.18 |
| January 2023 | $256.49 | $263.20 |
| December 2022 | $199.52 | $204.74 |
| November 2022 | $233.21 | $239.31 |
| October 2022 | $192.72 | $198.15 |
| September 2022 | $208.66 | $214.55 |
| August 2022 | $258.16 | $265.44 |
| July 2022 | $257.60 | $265.28 |
| June 2022 | $266.86 | $274.81 |
| May 2022 | $295.66 | $304.47 |
| April 2022 | $274.52 | $283.13 |
| March 2022 | $290.99 | $300.12 |
| February 2022 | $330.10 | $340.82 |
| January 2022 | $282.94 | $292.13 |
| December 2021 | $287.60 | $296.95 |
| November 2021 | $282.16 | $291.33 |
| October 2021 | $308.84 | $319.22 |
| September 2021 | $306.73 | $317.04 |
| August 2021 | $320.53 | $331.30 |
| July 2021 | $364.62 | $377.22 |
| June 2021 | $332.16 | $343.64 |
| May 2021 | $340.23 | $351.99 |
| April 2021 | $371.20 | $384.38 |
| March 2021 | $376.71 | $390.09 |
| February 2021 | $360.84 | $373.95 |
| January 2021 | $307.51 | $318.68 |
| December 2020 | $282.41 | $292.67 |
| November 2020 | $279.16 | $289.30 |
| October 2020 | $221.27 | $229.57 |
| September 2020 | $219.70 | $227.94 |
| August 2020 | $239.96 | $248.96 |
| July 2020 | $220.60 | $229.15 |
| June 2020 | $145.68 | $151.33 |
| May 2020 | $116.09 | $120.59 |
| April 2020 | $106.13 | $110.56 |
| March 2020 | $78.51 | $81.79 |
| February 2020 | $114.05 | $119.16 |
| January 2020 | $129.82 | $135.64 |
| December 2019 | $140.69 | $147 |
| November 2019 | $153.69 | $160.58 |
| October 2019 | $150.44 | $157.48 |
| September 2019 | $126.46 | $132.38 |
| August 2019 | $125.21 | $131.07 |
| July 2019 | $125.68 | $131.88 |
| June 2019 | $113.20 | $118.78 |
| May 2019 | $108.79 | $114.15 |
| April 2019 | $107.90 | $113.52 |
| March 2019 | $88.16 | $92.75 |
| February 2019 | $85.52 | $90.27 |
| January 2019 | $84.27 | $88.95 |
| December 2018 | $72.31 | $76.33 |
| November 2018 | $78.50 | $82.86 |
| October 2018 | $84.10 | $89.08 |
| September 2018 | $77.10 | $81.66 |
| August 2018 | $81.57 | $86.40 |
| July 2018 | $83.79 | $89.05 |
| June 2018 | $88.98 | $94.57 |
| May 2018 | $91.97 | $97.75 |
| April 2018 | $89.92 | $95.86 |
| March 2018 | $94.29 | $100.52 |
| February 2018 | $97.21 | $103.89 |
| January 2018 | $116.92 | $124.96 |
| December 2017 | $106.28 | $113.59 |
| November 2017 | $109.74 | $117.29 |
| October 2017 | $105.65 | $113.18 |
| September 2017 | $112.30 | $120.31 |
| August 2017 | $100.81 | $108 |
| July 2017 | $96.13 | $103.25 |
| June 2017 | $87.73 | $94.23 |
| May 2017 | $84.58 | $90.85 |
| April 2017 | $88.69 | $95.55 |
| March 2017 | $79.50 | $85.65 |
| February 2017 | $88.57 | $95.67 |
| January 2017 | $95.47 | $103.12 |
| December 2016 | $89.64 | $96.83 |
| November 2016 | $85.08 | $91.90 |
| October 2016 | $79.16 | $85.78 |
| September 2016 | $88.15 | $95.52 |
| August 2016 | $76.39 | $82.77 |
| July 2016 | $79.39 | $86.29 |
| June 2016 | $65.39 | $71.07 |
| May 2016 | $75.76 | $82.34 |
| April 2016 | $76.16 | $83.02 |
| March 2016 | $80.11 | $87.33 |
| February 2016 | $84.88 | $92.72 |
| January 2016 | $70.09 | $76.57 |
| December 2015 | $97.65 | $106.67 |
| November 2015 | $113.73 | $124.24 |
| October 2015 | $107.28 | $117.39 |
| September 2015 | $98.80 | $108.11 |
| August 2015 | $97.42 | $106.60 |
| July 2015 | $109.20 | $119.69 |
| June 2015 | $103.24 | $113.16 |
| May 2015 | $97.12 | $106.45 |
| April 2015 | $90.81 | $99.73 |
| March 2015 | $90.52 | $99.41 |
| February 2015 | $85.86 | $94.46 |
| January 2015 | $76.99 | $84.70 |
| December 2014 | $78.79 | $86.69 |
| November 2014 | $66.82 | $73.51 |
| October 2014 | $70.40 | $77.62 |
| September 2014 | $68.65 | $75.69 |
| August 2014 | $79.29 | $87.42 |
| July 2014 | $80.44 | $88.85 |
| June 2014 | $85.16 | $94.07 |
| May 2014 | $71.01 | $78.43 |
| April 2014 | $67.10 | $74.28 |
| March 2014 | $60.04 | $66.46 |
| February 2014 | $57.18 | $63.42 |
| January 2014 | $50.75 | $56.29 |
| December 2013 | $62.59 | $69.42 |
| November 2013 | $59.58 | $66.08 |
| October 2013 | $56.55 | $62.85 |
| September 2013 | $65.65 | $72.96 |
| August 2013 | $59.04 | $65.62 |
| July 2013 | $58.59 | $65.24 |
| June 2013 | $47.87 | $53.31 |
| May 2013 | $46.78 | $52.09 |
| April 2013 | $44.36 | $49.52 |
| March 2013 | $42.53 | $47.48 |
| February 2013 | $36.82 | $41.10 |
| January 2013 | $38.76 | $43.27 |
| December 2012 | $33.52 | $37.42 |
| November 2012 | $31.96 | $35.78 |
| October 2012 | $30.46 | $34.20 |
| September 2012 | $29.67 | $33.31 |
| August 2012 | $26.02 | $29.21 |
| July 2012 | $24.73 | $27.86 |
| June 2012 | $20.46 | $23.05 |
| May 2012 | $21.67 | $24.42 |
| April 2012 | $23.72 | $26.83 |
| March 2012 | $23.16 | $26.20 |
| February 2012 | $20.81 | $23.61 |
| January 2012 | $19.58 | $22.21 |
| December 2011 | $19.27 | $21.86 |
| November 2011 | $19.58 | $22.21 |
| October 2011 | $18.07 | $20.57 |
| September 2011 | $12.63 | $14.38 |
| August 2011 | $16.58 | $18.87 |
| July 2011 | $18.06 | $20.64 |
| June 2011 | $17.17 | $19.63 |
| May 2011 | $15.66 | $17.90 |
| April 2011 | $15.85 | $18.19 |
| March 2011 | $12.70 | $14.58 |
| February 2011 | $13.14 | $15.14 |
| January 2011 | $11.72 | $13.50 |
| December 2010 | $12.41 | $14.29 |
| November 2010 | $11.25 | $12.96 |
| October 2010 | $9.43 | $10.90 |
| September 2010 | $8.30 | $9.59 |
| August 2010 | $6.61 | $7.64 |
| July 2010 | $7.57 | $8.80 |
| June 2010 | $5.31 | $6.18 |
| May 2010 | $7.02 | $8.17 |
| April 2010 | $6.82 | $7.98 |
| March 2010 | $5.47 | $6.40 |
| February 2010 | $5.45 | $6.38 |
| January 2010 | $6.67 | $7.80 |
| December 2009 | $7.03 | $8.22 |
| November 2009 | $6.20 | $7.26 |
| October 2009 | $7.13 | $8.34 |
| September 2009 | $13.32 | $15.59 |
| August 2009 | $10.95 | $12.81 |
| July 2009 | $10.25 | $11.99 |
| June 2009 | $7.90 | $9.24 |
| May 2009 | $4.71 | $5.51 |
| April 2009 | $2.50 | $2.92 |
| March 2009 | $1.92 | $2.25 |
| February 2009 | $2.26 | $2.64 |
| January 2009 | $2.62 | $3.06 |
| December 2008 | $2.79 | $3.26 |
| November 2008 | $2.27 | $2.66 |
| October 2008 | $3.50 | $4.10 |
| September 2008 | $3.60 | $4.31 |
| August 2008 | $4.05 | $4.85 |
| July 2008 | $3.88 | $4.65 |
| June 2008 | $3.98 | $4.92 |
| May 2008 | $5.53 | $6.83 |
| April 2008 | $7.29 | $9 |
| March 2008 | $8.11 | $10.16 |
| February 2008 | $8.21 | $10.28 |
| January 2008 | $12.17 | $15.24 |
| December 2007 | $10.84 | $13.73 |
| November 2007 | $12.32 | $15.60 |
| October 2007 | $13.41 | $16.98 |
| September 2007 | $13.38 | $17.06 |
| August 2007 | $14.04 | $17.91 |
| July 2007 | $16.14 | $20.59 |
| June 2007 | $19.75 | $25.34 |
| May 2007 | $20.95 | $26.88 |
| April 2007 | $21.01 | $26.95 |
| March 2007 | $21.26 | $27.41 |
| February 2007 | $22.84 | $29.45 |
| January 2007 | $22.29 | $28.74 |
| December 2006 | $22.18 | $28.76 |
| November 2006 | $19.95 | $25.86 |
| October 2006 | $19.67 | $25.50 |
| September 2006 | $18.96 | $24.72 |
| August 2006 | $19.57 | $25.52 |
| July 2006 | $21.61 | $28.18 |
| June 2006 | $23.14 | $30.32 |
| May 2006 | $24.42 | $32 |
| April 2006 | $25.86 | $33.89 |
| March 2006 | $26.39 | $34.70 |
| February 2006 | $24.37 | $32.04 |
| January 2006 | $23.05 | $30.43 |
| December 2005 | $23.82 | $31.44 |
| November 2005 | $21.63 | $28.55 |
| October 2005 | $20.54 | $27.24 |
| September 2005 | $21.86 | $28.98 |
| August 2005 | $22.39 | $29.69 |
| July 2005 | $23.40 | $31.15 |
| June 2005 | $21.68 | $28.85 |
| May 2005 | $19.98 | $26.60 |
| April 2005 | $18.47 | $24.66 |
| March 2005 | $19.18 | $25.61 |
| February 2005 | $19.68 | $26.27 |
| January 2005 | $20.30 | $27.18 |
| December 2004 | $20.03 | $26.82 |
| November 2004 | $18.95 | $25.38 |
| October 2004 | $16.92 | $22.65 |
| September 2004 | $15.82 | $21.26 |
| August 2004 | $15.81 | $21.25 |
| July 2004 | $17.38 | $23.36 |
| June 2004 | $18.38 | $24.78 |
| May 2004 | $17.74 | $23.92 |
| April 2004 | $19.10 | $25.83 |
| March 2004 | $20.45 | $27.65 |
| February 2004 | $20.35 | $27.58 |
| January 2004 | $19.14 | $25.94 |
| December 2003 | $18.60 | $25.21 |
| November 2003 | $18.31 | $24.82 |
| October 2003 | $17.38 | $23.62 |
| September 2003 | $14.69 | $19.97 |
| August 2003 | $16.61 | $22.58 |
| July 2003 | $14.18 | $19.35 |
| June 2003 | $11.85 | $16.17 |
| May 2003 | $11.69 | $15.95 |
| April 2003 | $9.73 | $13.28 |
| March 2003 | $9.02 | $12.30 |
| February 2003 | $9.24 | $12.60 |
| January 2003 | $10.52 | $14.36 |
| December 2002 | $11.50 | $15.69 |
| November 2002 | $11.78 | $16.07 |
| October 2002 | $11.94 | $16.29 |
| September 2002 | $12.47 | $17.01 |
| August 2002 | $14.86 | $20.28 |
| July 2002 | $14.96 | $20.41 |
| June 2002 | $19.73 | $26.92 |
| May 2002 | $18.76 | $25.60 |
| April 2002 | $20.67 | $28.20 |
| March 2002 | $18.10 | $24.70 |
| February 2002 | $14.36 | $19.60 |
| January 2002 | $14.37 | $19.61 |
| December 2001 | $15.17 | $20.70 |
| November 2001 | $14.29 | $19.50 |
| October 2001 | $12.35 | $16.85 |
| September 2001 | $10.19 | $13.90 |
| August 2001 | $12.31 | $16.80 |
| July 2001 | $13.55 | $18.49 |
| June 2001 | $12.31 | $16.80 |
| May 2001 | $14.14 | $19.30 |
| April 2001 | $13.12 | $17.90 |
| March 2001 | $11.03 | $15.05 |
| February 2001 | $9.70 | $13.23 |
| January 2001 | $10.66 | $14.55 |
| December 2000 | $9.12 | $12.44 |
| November 2000 | $10.22 | $13.94 |
| October 2000 | $8.84 | $12.06 |
| September 2000 | $8.89 | $12.12 |
| August 2000 | $8.98 | $12.25 |
| July 2000 | $8.84 | $12.06 |
| June 2000 | $9.80 | $13.38 |
| May 2000 | $8.89 | $12.12 |
| April 2000 | $11.68 | $15.94 |
| March 2000 | $11.18 | $15.25 |
| February 2000 | $10.95 | $14.94 |
| January 2000 | $9.80 | $13.38 |
| December 1999 | $13.10 | $17.88 |
| November 1999 | $13.88 | $18.94 |
| October 1999 | $14.61 | $19.94 |
| September 1999 | $16.81 | $22.94 |
| August 1999 | $14.84 | $20.25 |
| July 1999 | $15.90 | $21.69 |
| June 1999 | $15.02 | $20.50 |
| May 1999 | $13.88 | $18.94 |
| April 1999 | $13.79 | $18.81 |
| March 1999 | $11.64 | $15.88 |
| February 1999 | $13.51 | $18.44 |
| January 1999 | $13.24 | $18.06 |
| December 1998 | $12.09 | $16.50 |
| November 1998 | $12.73 | $17.38 |
| October 1998 | $10.99 | $15 |
| September 1998 | $8.15 | $11.12 |
| August 1998 | $8.06 | $11 |
| July 1998 | $12.46 | $17 |
| June 1998 | $10.81 | $14.75 |
| May 1998 | $10.26 | $14 |
| April 1998 | $10.99 | $15 |
| March 1998 | $12.28 | $16.75 |
| February 1998 | $11.73 | $16 |
| January 1998 | $10.44 | $14.25 |
| December 1997 | $10.81 | $14.75 |
| November 1997 | $11.73 | $16 |
| October 1997 | $12.73 | $17.38 |
| September 1997 | $10.17 | $13.88 |
| August 1997 | $8.61 | $11.75 |
| July 1997 | $8.06 | $11 |
| June 1997 | $8.06 | $11 |
| May 1997 | $8.80 | $12 |
| April 1997 | $8.24 | $11.25 |
| March 1997 | $8.61 | $11.75 |
| February 1997 | $7.97 | $10.88 |
| January 1997 | $8.80 | $12 |
| December 1996 | $8.15 | $11.12 |
LAD
List: Contenders
Price: $288.54
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 6.98%
Payout Ratio Range:
Dividend Per Share: 2.22 USD
Earnings Per Share: 28.65 USD
P/E Ratio: 10.00
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 192300
Ebitda: 121.9 millionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 13.50%
DGR5: 12.40%
DGR10: 12.38%