Lithia Motors, Inc.
LADNYSEConsumer Cyclical● Active
$288.84
$-1.76(-0.61%)
Market Cap$6.6B
P/E Ratio—
52W High$360.56
52W Low$239.78
Lithia Motors, Inc.（LAD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lad · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$405.68
Nov 25, 2024
-28.8% from here
5-Year Low5Y
$180.00
Oct 21, 2022
+60.5% from low
IPO Priceadj.
$11.13
Dec 18, 1996
+2.5K% since IPO
1 Year Ago
$323.56
Jun 9, 2025
-10.7% in 1Y
5 Years Ago
$334.96
Jun 8, 2021
-13.8% in 5Y
10 Years Ago
$79.12
Jun 8, 2016
+265.1% in 10Y
Historical Price Data · LAD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $290.24 | $293.70 | $284.40 | $288.84 | $288.84 | 177K | -0.48% |
| Jun 4, 2026 | $292.77 | $294.81 | $287.27 | $290.60 | $290.60 | 212K | -0.74% |
| Jun 3, 2026 | $292.23 | $296.25 | $290.67 | $290.67 | $290.67 | 248K | -0.53% |
| Jun 2, 2026 | $294.10 | $298.00 | $291.04 | $295.50 | $295.50 | 250K | +0.48% |
| Jun 1, 2026 | $287.51 | $294.08 | $285.96 | $293.52 | $293.52 | 214K | +2.09% |
| May 29, 2026 | $295.00 | $296.00 | $288.56 | $290.89 | $290.89 | 238K | -1.39% |
| May 28, 2026 | $290.78 | $296.83 | $287.93 | $295.62 | $295.62 | 241K | +1.66% |
| May 27, 2026 | $293.20 | $297.51 | $290.03 | $292.63 | $292.63 | 289K | -0.19% |
| May 26, 2026 | $281.23 | $287.20 | $279.67 | $283.05 | $283.05 | 290K | +0.65% |
| May 22, 2026 | $274.08 | $280.34 | $274.08 | $276.58 | $276.58 | 185K | +0.91% |
| May 21, 2026 | $268.40 | $275.79 | $264.78 | $274.53 | $274.53 | 369K | +2.28% |
| May 20, 2026 | $257.47 | $271.30 | $254.58 | $271.11 | $271.11 | 371K | +5.30% |
| May 19, 2026 | $264.07 | $265.36 | $255.00 | $257.09 | $257.09 | 428K | -2.64% |
| May 18, 2026 | $261.78 | $269.15 | $261.10 | $264.89 | $264.89 | 413K | +1.19% |
| May 15, 2026 | $273.13 | $276.07 | $260.10 | $261.92 | $261.92 | 451K | -4.10% |
| May 14, 2026 | $275.85 | $281.92 | $274.31 | $274.76 | $274.76 | 214K | -0.40% |
| May 13, 2026 | $272.43 | $277.56 | $269.65 | $273.22 | $273.22 | 417K | +0.29% |
| May 12, 2026 | $286.68 | $287.38 | $275.27 | $275.30 | $275.30 | 434K | -3.97% |
| May 11, 2026 | $294.64 | $294.90 | $286.20 | $286.67 | $286.67 | 264K | -2.70% |
| May 8, 2026 | $292.29 | $294.08 | $289.24 | $293.99 | $293.99 | 164K | +0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LAD
Jan 1 → Dec 31 · 6 years2026-13.5%$334.08 → $288.84
-13.5%
2025-6.4%$355.00 → $332.33
-6.4%
2024+9.5%$326.56 → $357.43
+9.5%
2023+59.1%$206.96 → $329.28
+59.1%
2022-31.6%$299.36 → $204.74
-31.6%
2021-11.6%$336.09 → $296.95
-11.6%
Best Year2023 · +59.1%
Worst Year2022 · -31.6%
Positive Years2 / 6
Avg Annual Return+0.9%
6Y Total Return-14.1%
6Y CAGR~-2.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in LAD?
If you invested $1,000 in LAD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,651
Total Return+265.1%
CAGR~+13.8% / yr
Profit+$2,651
Based on Jun 8, 2016 · $79.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lithia Motors, Inc.（LAD）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $288.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LAD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LAD 历史股价FMP 日线复权 OHLCV