Lithia Motors Stock Price History

LAD Stock  USD 310.14  2.39  0.78%   
Below is the normalized historical share price chart for Lithia Motors extending back to December 18, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Lithia Motors stands at 310.14, as last reported on the 22nd of July, with the highest price reaching 314.59 and the lowest price hitting 306.74 during the day.
IPO Date
18th of December 1996
200 Day MA
334.4712
50 Day MA
327.1356
Beta
1.459
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Lithia Stock, it is important to understand the factors that can impact its price. Lithia Motors appears to be very steady, given 3 months investment horizon. Lithia Motors has Sharpe Ratio of 0.0997, which conveys that the firm had a 0.0997 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Lithia Motors, which you can use to evaluate the volatility of the firm. Please exercise Lithia Motors' Mean Deviation of 1.52, downside deviation of 2.6, and Risk Adjusted Performance of 0.0585 to check out if our risk estimates are consistent with your expectations.
At present, Lithia Motors' Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 112.6 M, whereas Sale Purchase Of Stock is projected to grow to (347.6 M). . At present, Lithia Motors' Price To Operating Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 137.49, whereas Price Book Value Ratio is forecasted to decline to 1.38. Lithia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0997

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsLAD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.02
  actual daily
18
82% of assets are more volatile

Expected Return

 0.2
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Lithia Motors is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Lithia Motors by adding it to a well-diversified portfolio.
Price Book
1.1854
Enterprise Value Ebitda
9.2179
Price Sales
0.2194
Shares Float
23.2 M
Dividend Share
2.14

Lithia Motors Stock Price History Chart

There are several ways to analyze Lithia Stock price data. The simplest method is using a basic Lithia candlestick price chart, which shows Lithia Motors price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 2025356.6
Lowest PriceApril 23, 2025277.79

Lithia Motors July 22, 2025 Stock Price Synopsis

Various analyses of Lithia Motors' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Lithia Stock. It can be used to describe the percentage change in the price of Lithia Motors from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Lithia Stock.
Lithia Motors Accumulation Distribution 10,825 
Lithia Motors Price Daily Balance Of Power 0.30 
Lithia Motors Price Action Indicator 0.67 
Lithia Motors Price Rate Of Daily Change 1.01 

Lithia Motors July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Lithia Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Lithia Motors intraday prices and daily technical indicators to check the level of noise trading in Lithia Stock and then apply it to test your longer-term investment strategies against Lithia.

Lithia Stock Price History Data

The price series of Lithia Motors for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 78.81 with a coefficient of variation of 6.32. The daily prices for the period are spread out with arithmetic mean of 318.34. The median price for the last 90 days is 320.42. The company underwent 1:10 stock split on 16th of January 2018. Lithia Motors issued dividends to stockholders on 2025-05-09.
OpenHighLowCloseVolume
07/21/2025
 309.82  314.59  306.74  310.14  433,833 
07/18/2025 311.11  312.93  303.42  307.75  349,627 
07/17/2025 330.16  331.13  305.00  307.66  619,987 
07/16/2025 335.07  336.64  328.18  331.23  406,825 
07/15/2025 354.90  359.00  332.01  333.24  363,999 
07/14/2025
 350.51  352.99  349.08  352.10  129,988 
07/11/2025
 355.10  355.10  349.37  350.51  157,979 
07/10/2025
 350.99  358.80  350.00  356.60  154,453 
07/09/2025 348.14  351.92  346.20  350.09  185,993 
07/08/2025
 348.24  350.57  345.07  345.60  213,696 
07/07/2025 348.75  352.72  344.52  346.22  190,570 
07/03/2025
 351.79  356.61  350.89  352.90  81,300 
07/02/2025
 345.00  353.08  342.33  351.89  265,500 
07/01/2025
 337.13  348.14  331.19  343.70  241,539 
06/30/2025
 331.10  338.10  329.45  337.82  245,442 
06/27/2025
 331.85  336.54  330.03  335.64  328,811 
06/26/2025
 331.69  334.43  324.58  329.77  167,438 
06/25/2025
 339.15  339.15  331.37  331.37  175,653 
06/24/2025
 336.98  340.66  335.76  339.35  200,493 
06/23/2025
 329.38  337.27  325.97  335.73  173,308 
06/20/2025
 330.94  332.76  328.14  332.19  335,800 
06/18/2025
 326.42  329.83  324.51  326.96  208,400 
06/17/2025
 330.27  331.72  325.26  327.15  164,136 
06/16/2025 329.62  332.81  326.12  331.80  143,200 
06/13/2025
 323.80  328.60  321.26  323.91  187,700 
06/12/2025
 333.28  335.86  327.74  329.04  216,942 
06/11/2025
 337.27  339.56  334.49  336.90  220,694 
06/10/2025
 327.12  338.45  322.78  336.75  288,500 
06/09/2025
 322.52  325.66  321.68  323.56  298,080 
06/06/2025 322.08  322.08  317.78  321.15  145,280 
06/05/2025
 316.00  319.54  313.56  317.36  243,765 
06/04/2025
 318.78  318.83  312.96  316.36  213,561 
06/03/2025
 313.16  320.17  311.71  320.08  204,100 
06/02/2025
 314.19  318.21  306.39  313.75  233,510 
05/30/2025 312.83  318.35  312.11  316.91  347,928 
05/29/2025
 315.12  317.21  310.85  314.25  249,600 
05/28/2025
 317.79  318.53  313.65  313.87  254,983 
05/27/2025
 315.36  316.86  311.00  315.88  211,466 
05/23/2025
 303.08  311.92  301.54  311.45  239,400 
05/22/2025
 305.59  310.22  304.07  307.58  344,515 
05/21/2025
 315.83  315.83  305.25  305.66  361,600 
05/20/2025
 320.17  323.80  317.26  318.95  272,262 
05/19/2025
 319.08  323.78  319.08  322.09  328,200 
05/16/2025
 320.18  324.47  317.84  323.58  167,340 
05/15/2025
 321.20  323.49  319.01  320.42  259,862 
05/14/2025
 323.55  326.39  320.25  323.11  237,567 
05/13/2025
 324.85  329.09  322.00  325.57  221,466 
05/12/2025
 320.60  329.26  318.01  321.79  285,500 
05/09/2025
 305.30  308.74  302.01  305.65  191,036 
05/08/2025
 300.36  305.18  297.77  303.20  308,500 
05/07/2025
 299.39  301.54  293.15  295.40  198,400 
05/06/2025
 295.37  298.78  293.05  296.54  146,800 
05/05/2025
 294.38  299.46  292.44  297.90  187,600 
05/02/2025
 295.11  299.36  293.04  295.96  320,500 
05/01/2025 296.05  298.73  291.11  293.24  276,700 
04/30/2025
 287.70  292.64  280.44  292.23  489,600 
04/29/2025
 287.23  293.48  283.37  291.87  602,300 
04/28/2025
 293.15  295.94  288.01  290.28  568,800 
04/25/2025
 291.69  297.77  287.64  292.34  508,200 
04/24/2025
 278.18  293.11  278.18  291.64  480,500 
04/23/2025
 286.06  301.64  276.69  277.79  763,900 

About Lithia Motors Stock history

Lithia Motors investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Lithia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Lithia Motors will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Lithia Motors stock prices may prove useful in developing a viable investing in Lithia Motors
Last ReportedProjected for Next Year
Common Stock Shares Outstanding27.1 M23 M
Net Income Applicable To Common Shares802 M842.1 M

Lithia Motors Quarterly Net Working Capital

1.18 Billion

Lithia Motors Stock Technical Analysis

Lithia Motors technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Lithia Motors technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Lithia Motors trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Lithia Motors Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Lithia Motors' price direction in advance. Along with the technical and fundamental analysis of Lithia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Lithia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Lithia Stock analysis

When running Lithia Motors' price analysis, check to measure Lithia Motors' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Lithia Motors is operating at the current time. Most of Lithia Motors' value examination focuses on studying past and present price action to predict the probability of Lithia Motors' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Lithia Motors' price. Additionally, you may evaluate how the addition of Lithia Motors to your portfolios can decrease your overall portfolio volatility.
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
CEOs Directory
Screen CEOs from public companies around the world
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities