2025-06-17 LAD 2025-06-17 06:03:51 338.40 305.00 2.15% LAD 2025-06-17 08:03:50 331.76 305.00 2.15% LAD 2025-06-17 09:02:27 331.45 305.00 2.15% LAD 2025-06-17 10:03:51 331.37 329.63 -0.38% LAD 2025-06-17 11:02:31 328.92 328.00 -1.02% LAD 2025-06-17 12:03:51 326.04 325.24 -1.87% LAD 2025-06-17 13:02:35 327.23 326.66 -1.56% LAD 2025-06-17 14:03:50 326.53 326.06 -1.69% LAD 2025-06-17 15:02:37 326.85 326.63 -1.59% LAD 2025-06-17 16:03:47 335.00 325.92 -1.48% LAD 2025-06-17 17:02:28 335.00 325.92 -1.45% LAD 2025-06-17 19:02:34 327.23 325.92 -1.45% LAD 2025-06-17 20:03:49 0.00 0.00 -1.45% 2025-06-18 LAD 2025-06-18 05:02:40 331.07 325.92 -1.45% LAD 2025-06-18 07:02:37 330.42 327.06 -1.45% LAD 2025-06-18 08:03:49 434.20 327.06 -1.45% LAD 2025-06-18 09:02:37 328.78 325.92 -0.02% LAD 2025-06-18 10:03:49 328.43 327.19 0.20% LAD 2025-06-18 11:02:40 328.17 327.13 0.14% LAD 2025-06-18 12:03:49 327.99 327.31 0.07% LAD 2025-06-18 13:02:33 328.30 327.70 0.15% LAD 2025-06-18 14:03:52 327.73 327.04 0.10% LAD 2025-06-18 15:02:40 325.83 325.29 -0.41% LAD 2025-06-18 16:03:59 333.17 320.64 -0.06% LAD 2025-06-18 18:03:47 327.92 325.85 -0.39% LAD 2025-06-18 19:02:37 327.67 325.58 -0.39% LAD 2025-06-18 20:03:52 0.00 0.00 0.16% 2025-06-20 LAD 2025-06-20 04:03:44 329.41 0.00 0.16% LAD 2025-06-20 05:02:28 329.41 305.00 0.16% LAD 2025-06-20 06:03:42 329.41 325.76 0.16% LAD 2025-06-20 07:02:36 434.20 328.50 0.75% LAD 2025-06-20 08:03:43 434.20 305.51 0.75% LAD 2025-06-20 10:03:49 330.01 328.15 0.73% LAD 2025-06-20 11:02:34 331.28 330.10 1.31% LAD 2025-06-20 12:03:46 329.81 329.33 0.85% LAD 2025-06-20 13:02:31 331.12 330.47 1.22% LAD 2025-06-20 14:03:49 329.67 329.35 0.75% LAD 2025-06-20 15:02:31 330.52 330.08 1.03% LAD 2025-06-20 16:22:01 338.50 325.77 1.60% LAD 2025-06-20 18:23:07 393.48 331.60 1.60% LAD 2025-06-20 19:03:05 393.48 331.71 1.60% LAD 2025-06-20 20:03:41 0.00 0.00 1.60% 2025-06-23 LAD 2025-06-23 05:02:30 333.68 329.54 1.60% LAD 2025-06-23 06:03:48 336.50 329.54 1.60% LAD 2025-06-23 07:02:31 334.84 327.54 1.60% LAD 2025-06-23 09:16:33 333.51 305.00 1.60% LAD 2025-06-23 10:05:47 330.65 329.85 -0.55% LAD 2025-06-23 11:03:39 330.90 330.24 -0.50% LAD 2025-06-23 12:02:46 331.12 330.89 -0.38% LAD 2025-06-23 13:03:39 330.05 328.99 -0.88% LAD 2025-06-23 14:02:50 334.43 333.86 0.58% LAD 2025-06-23 15:03:37 336.92 336.33 1.38% LAD 2025-06-23 16:02:49 342.38 329.22 1.09% LAD 2025-06-23 17:03:31 342.38 329.22 1.07% LAD 2025-06-23 18:02:45 375.38 305.00 1.07% LAD 2025-06-23 20:02:43 0.00 0.00 1.07% 2025-06-24 LAD 2025-06-24 05:02:37 537.16 305.00 1.07% LAD 2025-06-24 07:02:44 407.06 305.00 1.07% LAD 2025-06-24 08:03:43 339.48 305.00 0.51% LAD 2025-06-24 10:03:45 337.68 335.25 0.32% LAD 2025-06-24 11:02:40 341.49 339.91 1.47% LAD 2025-06-24 12:03:44 339.81 339.09 1.13% LAD 2025-06-24 13:02:47 338.68 338.16 0.89% LAD 2025-06-24 14:03:44 339.77 339.30 1.21% LAD 2025-06-24 15:02:38 340.66 340.15 1.38% LAD 2025-06-24 16:03:47 339.35 305.00 1.02% LAD 2025-06-24 17:02:41 339.35 332.80 1.01% LAD 2025-06-24 18:03:43 339.35 313.76 -0.20% LAD 2025-06-24 20:03:36 0.00 0.00 -0.20% 2025-06-25 LAD 2025-06-25 05:02:40 539.56 305.00 -0.20% LAD 2025-06-25 06:03:41 380.55 305.00 -0.20% LAD 2025-06-25 07:02:36 375.58 305.00 -0.20% LAD 2025-06-25 10:03:51 339.04 338.52 -0.10% LAD 2025-06-25 11:02:45 336.98 336.40 -0.74% LAD 2025-06-25 12:03:50 335.69 335.42 -1.18% LAD 2025-06-25 13:02:42 333.80 333.15 -1.84% LAD 2025-06-25 14:03:47 333.57 332.50 -1.91% LAD 2025-06-25 15:02:38 333.56 333.13 -1.78% LAD 2025-06-25 16:03:42 380.55 305.00 -2.24% LAD 2025-06-25 17:02:38 337.67 324.97 -2.22% LAD 2025-06-25 18:03:42 332.12 330.04 -2.67% LAD 2025-06-25 19:02:45 332.27 330.19 -2.67% LAD 2025-06-25 20:03:38 0.00 0.00 -2.67% 2025-06-26 LAD 2025-06-26 00:01:18 Lithia Motors: Earnings Back On The Growth Track LAD 2025-06-26 05:03:03 530.20 305.00 -2.67% LAD 2025-06-26 07:03:07 380.03 329.75 -2.67% LAD 2025-06-26 08:03:23 362.75 305.00 -2.67% LAD 2025-06-26 09:03:06 382.13 305.00 -2.67% LAD 2025-06-26 10:03:25 332.41 331.07 0.19% LAD 2025-06-26 11:03:02 334.21 333.50 0.76% LAD 2025-06-26 12:03:26 331.46 330.50 -0.10% LAD 2025-06-26 13:03:05 329.61 329.05 -0.61% LAD 2025-06-26 14:03:25 326.06 325.36 -1.71% LAD 2025-06-26 15:03:01 329.73 329.30 -0.53% LAD 2025-06-26 16:03:21 0.00 305.00 -0.47% LAD 2025-06-26 17:02:58 336.04 323.41 -0.48% LAD 2025-06-26 18:03:29 345.17 328.86 -0.79% LAD 2025-06-26 19:03:04 331.24 329.17 -0.79% LAD 2025-06-26 20:03:22 0.00 0.00 -0.79% 2025-06-27 LAD 2025-06-27 05:00:54 524.33 328.13 -0.79% LAD 2025-06-27 06:00:58 524.33 305.00 -0.79% LAD 2025-06-27 08:01:05 382.13 305.00 -0.79% LAD 2025-06-27 10:01:02 333.48 333.03 1.05% LAD 2025-06-27 11:00:49 334.42 333.93 1.40% LAD 2025-06-27 12:01:00 334.42 333.52 1.25% LAD 2025-06-27 13:00:48 335.36 334.68 1.58% LAD 2025-06-27 14:00:59 333.24 332.42 0.96% LAD 2025-06-27 15:01:00 331.84 331.25 0.57% LAD 2025-06-27 16:00:58 335.69 335.36 1.74% LAD 2025-06-27 17:00:47 342.02 329.16 1.39% LAD 2025-06-27 18:00:50 371.24 325.95 1.39% LAD 2025-06-27 19:00:41 371.24 333.66 1.39% LAD 2025-06-27 20:01:01 371.24 333.82 1.39% LAD 2025-06-27 21:00:47 0.00 0.00 1.39% 2025-06-30 LAD 2025-06-30 05:00:52 537.02 334.97 1.39% LAD 2025-06-30 08:00:59 337.74 305.00 1.39% LAD 2025-06-30 10:00:58 335.04 333.65 -0.53% LAD 2025-06-30 11:00:50 331.24 330.10 -1.52% LAD 2025-06-30 12:00:56 333.44 332.64 -0.72% LAD 2025-06-30 13:00:51 335.41 335.02 -0.16% LAD 2025-06-30 14:01:05 335.32 334.71 -0.13% LAD 2025-06-30 15:00:50 337.01 336.54 0.38% LAD 2025-06-30 16:01:04 337.83 337.45 0.59% LAD 2025-06-30 17:00:53 337.82 331.30 0.65% LAD 2025-06-30 18:01:08 337.82 320.33 0.65% LAD 2025-06-30 21:00:46 0.00 0.00 0.65% 2025-07-01 LAD 2025-07-01 05:00:52 540.51 305.00 0.65% LAD 2025-07-01 07:00:50 339.84 305.00 0.65% LAD 2025-07-01 08:01:01 395.12 305.00 0.65% LAD 2025-07-01 10:00:55 337.00 335.17 -0.67% LAD 2025-07-01 11:00:52 340.31 339.60 0.66% LAD 2025-07-01 12:00:56 346.03 345.36 2.42% LAD 2025-07-01 13:00:52 342.92 342.11 1.45% LAD 2025-07-01 14:01:14 344.96 344.12 2.03% LAD 2025-07-01 15:00:59 344.59 344.28 1.98% LAD 2025-07-01 16:01:05 343.44 343.07 1.62% LAD 2025-07-01 17:01:00 350.23 337.07 1.62% LAD 2025-07-01 18:01:04 344.59 342.58 1.41% LAD 2025-07-01 19:01:00 344.87 342.86 1.41% LAD 2025-07-01 21:00:54 0.00 0.00 1.41% 2025-07-02 LAD 2025-07-02 05:00:53 549.92 342.33 1.41% LAD 2025-07-02 08:01:00 395.12 305.00 1.41% LAD 2025-07-02 10:00:59 344.61 343.34 0.10% LAD 2025-07-02 11:00:48 347.56 347.03 1.13% LAD 2025-07-02 12:00:57 349.72 349.46 1.76% LAD 2025-07-02 13:00:52 350.40 349.65 1.97% LAD 2025-07-02 14:01:05 350.30 349.64 1.76% LAD 2025-07-02 15:00:49 351.43 351.05 2.21% LAD 2025-07-02 16:00:59 352.55 352.19 2.55% LAD 2025-07-02 17:00:57 358.58 345.10 2.58% LAD 2025-07-02 18:01:01 352.99 327.49 2.58% LAD 2025-07-02 19:00:55 352.92 350.89 2.58% LAD 2025-07-02 21:01:00 0.00 0.00 2.58% 2025-07-03 LAD 2025-07-03 05:00:54 559.50 350.84 2.58% LAD 2025-07-03 06:01:04 559.50 305.00 2.58% LAD 2025-07-03 07:00:56 559.50 350.14 2.58% LAD 2025-07-03 08:01:07 434.20 346.01 2.58% LAD 2025-07-03 10:01:01 351.65 350.29 -0.13% LAD 2025-07-03 11:00:55 353.09 352.03 0.19% LAD 2025-07-03 12:01:00 352.79 352.16 0.20% LAD 2025-07-03 13:00:51 352.30 351.63 0.02% LAD 2025-07-03 14:00:55 353.77 351.74 0.04% LAD 2025-07-03 15:00:53 353.66 351.62 0.04% LAD 2025-07-03 18:00:58 0.00 0.00 0.04% 2025-07-07 LAD 2025-07-07 05:01:00 564.64 305.00 0.04% LAD 2025-07-07 07:00:52 564.64 346.01 0.04% LAD 2025-07-07 08:01:01 360.11 346.01 0.04% LAD 2025-07-07 09:01:01 360.00 346.01 0.10% LAD 2025-07-07 10:01:05 351.96 350.66 -0.36% LAD 2025-07-07 11:01:02 350.36 348.96 -0.82% LAD 2025-07-07 12:00:59 350.83 350.07 -0.65% LAD 2025-07-07 13:00:48 348.00 347.17 -1.45% LAD 2025-07-07 14:01:00 347.41 346.48 -1.82% LAD 2025-07-07 15:00:46 347.57 346.87 -1.64% LAD 2025-07-07 16:01:00 346.33 345.80 -2.00% LAD 2025-07-07 17:00:56 353.08 339.50 -1.91% LAD 2025-07-07 18:01:02 346.54 344.53 -2.35% LAD 2025-07-07 19:00:54 346.49 344.48 -2.35% LAD 2025-07-07 20:00:58 346.81 344.79 -2.35% LAD 2025-07-07 21:00:49 0.00 0.00 -2.35% 2025-07-08 LAD 2025-07-08 05:00:59 550.48 305.00 -2.35% LAD 2025-07-08 08:00:57 434.20 305.00 -2.35% LAD 2025-07-08 09:00:52 433.11 305.00 -2.35% LAD 2025-07-08 10:00:56 349.63 347.17 0.47% LAD 2025-07-08 11:00:50 349.61 348.72 0.95% LAD 2025-07-08 12:00:57 350.62 349.44 1.10% LAD 2025-07-08 13:00:52 348.87 348.04 0.72% LAD 2025-07-08 14:00:58 349.52 348.25 0.84% LAD 2025-07-08 15:00:54 347.14 346.86 0.22% LAD 2025-07-08 16:01:02 345.93 345.55 -0.10% LAD 2025-07-08 17:00:59 352.44 344.60 -0.08% LAD 2025-07-08 18:01:05 383.72 315.83 -0.08% LAD 2025-07-08 21:00:55 0.00 0.00 -0.08% 2025-07-09 LAD 2025-07-09 05:00:53 549.50 305.00 -0.08% LAD 2025-07-09 08:01:00 434.20 305.00 -0.08% LAD 2025-07-09 09:00:52 434.20 345.80 -0.08% LAD 2025-07-09 10:01:00 349.85 349.38 1.14% LAD 2025-07-09 11:00:52 346.74 345.69 0.29% LAD 2025-07-09 12:01:00 350.00 349.05 1.27% LAD 2025-07-09 13:00:52 350.25 349.24 1.31% LAD 2025-07-09 14:01:00 351.86 351.02 1.76% LAD 2025-07-09 15:00:50 349.36 349.14 1.05% LAD 2025-07-09 16:01:03 350.03 349.62 1.20% LAD 2025-07-09 17:00:54 356.74 343.33 1.24% LAD 2025-07-09 18:00:58 351.07 349.05 1.58% LAD 2025-07-09 19:00:49 351.22 349.20 1.58% LAD 2025-07-09 20:00:58 350.93 348.90 1.58% LAD 2025-07-09 21:00:52 0.00 0.00 1.58% 2025-07-10 LAD 2025-07-10 05:01:03 359.07 341.42 1.58% LAD 2025-07-10 07:00:56 560.14 305.00 1.58% LAD 2025-07-10 08:01:03 434.20 305.00 1.58% LAD 2025-07-10 10:01:01 354.62 353.04 1.13% LAD 2025-07-10 11:00:54 357.02 356.14 1.96% LAD 2025-07-10 12:00:54 357.75 357.42 2.14% LAD 2025-07-10 13:00:52 356.70 356.12 1.86% LAD 2025-07-10 14:01:00 358.02 357.41 2.14% LAD 2025-07-10 15:00:53 357.21 356.82 2.01% LAD 2025-07-10 16:01:02 356.74 356.17 1.83% LAD 2025-07-10 17:00:56 357.39 355.41 1.86% LAD 2025-07-10 18:01:05 357.39 355.44 1.86% LAD 2025-07-10 19:00:55 357.39 355.58 1.86% LAD 2025-07-10 20:00:59 357.39 355.80 1.86% LAD 2025-07-10 21:00:53 0.00 0.00 1.86% 2025-07-11 LAD 2025-07-11 05:02:44 356.42 350.54 1.86% LAD 2025-07-11 06:03:48 566.99 305.00 1.86% LAD 2025-07-11 07:02:36 356.24 349.51 1.86% LAD 2025-07-11 08:03:53 356.24 351.26 1.86% LAD 2025-07-11 10:04:05 354.40 351.34 -1.26% LAD 2025-07-11 11:02:36 351.79 351.02 -1.44% LAD 2025-07-11 12:03:50 351.92 350.53 -1.56% LAD 2025-07-11 13:02:41 351.23 350.69 -1.61% LAD 2025-07-11 14:03:47 350.94 350.30 -1.74% LAD 2025-07-11 15:02:35 352.18 351.58 -1.43% LAD 2025-07-11 16:03:48 0.00 343.71 -1.78% LAD 2025-07-11 17:02:38 0.00 343.71 -1.74% LAD 2025-07-11 18:03:47 387.52 305.00 -1.74% LAD 2025-07-11 20:03:54 0.00 0.00 -1.74% 2025-07-14 LAD 2025-07-14 05:02:34 557.31 349.40 -1.74% LAD 2025-07-14 07:02:35 387.52 349.40 -1.74% LAD 2025-07-14 09:02:39 350.51 349.40 -0.31% LAD 2025-07-14 10:04:03 351.18 348.01 0.08% LAD 2025-07-14 11:02:40 351.07 350.22 0.02% LAD 2025-07-14 12:03:55 350.92 350.34 0.04% LAD 2025-07-14 13:02:36 350.95 350.12 0.01% LAD 2025-07-14 14:03:57 351.21 350.22 0.05% LAD 2025-07-14 15:02:41 352.33 351.75 0.45% LAD 2025-07-14 16:03:51 352.10 305.00 0.50% LAD 2025-07-14 17:02:37 352.10 345.30 0.51% LAD 2025-07-14 18:03:55 352.10 350.83 0.51% LAD 2025-07-14 19:02:41 352.10 350.62 0.04% LAD 2025-07-14 20:04:00 0.00 0.00 0.04% 2025-07-15 LAD 2025-07-15 05:03:09 563.36 350.34 0.04% LAD 2025-07-15 06:03:27 563.36 353.25 0.84% LAD 2025-07-15 07:03:14 434.20 358.00 1.68% LAD 2025-07-15 08:03:32 369.14 358.00 2.25% LAD 2025-07-15 08:17:21 8-K Sec report https://www.sec.gov/Archives/edgar/data/1023128/000102312825000081/0001023128-25-000081-index.htm 8-K - LITHIA MOTORS INC (0001023128) (Filer) LAD 2025-07-15 09:03:09 364.98 305.00 2.25% LAD 2025-07-15 10:03:36 350.97 350.16 -0.30% LAD 2025-07-15 11:03:15 348.78 347.86 -1.08% LAD 2025-07-15 12:03:31 346.13 345.10 -1.91% LAD 2025-07-15 13:03:12 343.97 342.27 -2.60% LAD 2025-07-15 14:03:26 339.95 337.99 -3.83% LAD 2025-07-15 15:03:42 335.53 334.48 -4.92% LAD 2025-07-15 16:03:26 339.84 326.77 -5.47% LAD 2025-07-15 17:03:03 339.84 326.77 -5.42% LAD 2025-07-15 18:03:30 387.52 305.00 -5.42% LAD 2025-07-15 20:03:30 0.00 0.00 -5.42% 2025-07-16 LAD 2025-07-16 05:02:34 529.85 305.00 -5.42% LAD 2025-07-16 07:02:41 387.52 305.00 -5.42% LAD 2025-07-16 10:03:59 337.29 335.17 0.82% LAD 2025-07-16 11:02:42 333.82 332.73 0.09% LAD 2025-07-16 12:04:01 333.60 331.95 -0.07% LAD 2025-07-16 13:02:43 332.11 331.89 -0.32% LAD 2025-07-16 14:03:57 331.62 330.92 -0.53% LAD 2025-07-16 15:02:39 332.85 332.37 -0.13% LAD 2025-07-16 16:03:58 337.79 324.80 -0.59% LAD 2025-07-16 17:02:45 337.79 324.80 -0.62% LAD 2025-07-16 18:04:04 332.08 330.10 -0.62% LAD 2025-07-16 19:02:43 331.66 329.68 -0.62% LAD 2025-07-16 20:03:51 0.00 0.00 -0.62% 2025-07-17 LAD 2025-07-17 05:10:26 526.65 305.00 -0.62%