Lithia Motors, Inc LAD

Open calendar →

Lithia Motors, Inc. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 386.8100 · FX 1 USD = 1.266600 SGD · about SGD 489.9335 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 341.07 → 386.81 · 13.4%
427.480335.240243.000 1 2 3 4 5 6 7 8 9 10,11 12,13 14 15,16 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
378.4600 386.8800 376.9900 386.8100 222,772
375.3900 381.8700 368.1200 378.9800 215,500
370.3300 377.0500 366.0300 372.2200 145,100
366.5700 370.8400 363.8700 369.6100 195,500
369.7800 373.0000 365.8400 367.3200 207,700
Weekend
Weekend
375.0000 378.9300 369.8700 370.3600 146,100
365.6000 372.2800 364.1000 371.0400 133,100
372.4400 378.0200 369.5700 370.1500 166,100
367.9400 374.3100 361.7800 371.8900 201,400
370.0100 375.4500 368.3200 368.5500 141,700
Weekend
Weekend
372.8100 376.3400 370.0100 370.7300 137,600
367.0200 374.1700 366.3200 370.6700 169,200
362.3700 374.7900 362.3700 371.5100 272,900
372.4100 376.2600 356.5100 356.5500 228,900
372.7900 380.3800 368.6300 369.5200 197,000
Weekend
Weekend
380.1900 383.6400 374.0100 377.5500 104,100
380.9000 382.2000 375.4100 378.6600 204,500
375.3100 380.7600 369.9100 378.5500 154,700
378.1100 383.8200 377.0700 378.3300 191,800
371.5800 382.2800 371.2600 379.8400 254,900
Weekend
Weekend
374.3300 379.4400 371.0500 375.6300 168,000
369.6100 379.6400 368.5000 375.7800 263,200
375.0700 381.4600 367.4600 368.5700 270,700
375.1900 377.0000 366.5900 370.9900 366,700
392.3400 395.6700 377.6200 377.9100 438,300
Weekend
Weekend
399.6000 402.0200 384.2200 385.4200 541,400
420.5900 420.5900 390.8900 405.0300 799,000
16 · 10-Q After-hours · 16:33 ET 10-Q ↗
376.9400 439.4900 374.4700 427.4800 1,716,900
15 · 8-K Pre-market · 09:05 ET 8-K ↗
345.9300 361.2400 341.3700 358.3100 427,100
344.9900 350.2600 342.0100 345.4800 259,800
Weekend
Weekend
334.9400 343.8300 329.1000 340.9500 175,300
336.0500 337.7800 331.0300 334.0200 274,400
333.9700 345.0000 333.5300 339.9500 326,700
326.5900 331.7500 323.4800 330.7900 223,800
335.2800 335.2800 324.8000 325.1800 198,600
Weekend
Weekend
336.8700 343.4600 332.8100 335.2800 146,300
334.6800 346.6400 331.8300 339.1600 333,600
319.0300 334.1900 317.7400 331.3700 356,000
319.2800 321.2100 314.0900 319.2500 276,200
317.4300 326.4600 315.8800 317.9600 465,900
Weekend
Weekend
315.0000 322.4200 312.3500 313.7400 158,400
304.5400 314.6800 303.3900 311.9800 138,200
309.6900 309.6900 300.9300 302.9100 187,500
309.3200 313.4800 305.3700 311.6900 182,400
306.5900 310.2700 298.2400 309.0200 263,600
Weekend
Weekend
No trading
295.5000 307.5600 289.8400 306.2300 323,100
288.5700 295.5400 286.2100 290.3000 190,200
288.8300 291.4100 283.3600 290.4900 276,100
290.1200 293.7300 285.5700 291.3600 445,000
Weekend
Weekend
294.6500 298.5900 289.0000 292.1000 555,700
308.0500 310.0000 293.4500 296.7300 291,700
299.0800 306.8000 299.0800 305.3000 272,900
293.0200 298.8000 291.5600 297.0800 224,800
293.3200 300.0800 290.8500 295.1500 340,400
Weekend
Weekend
No trading
295.3400 299.2600 292.7900 294.8500 691,600
305.4800 307.3200 291.3800 293.0200 426,400
308.6300 313.0000 306.8700 307.5000 200,600
317.6200 319.4100 308.4600 308.5200 273,500
Weekend
Weekend
315.0000 317.1900 309.5700 313.3800 302,500
305.9700 312.9400 296.5300 312.6600 276,400
301.9600 309.3500 301.9500 304.8300 343,900
295.7700 304.6200 289.4500 303.8700 272,800
288.0700 295.4400 285.3600 291.9500 230,100
Weekend
Weekend
290.2400 293.7000 284.4000 288.8400 177,100
292.7700 294.8100 287.2700 290.6000 212,200
292.2300 296.2500 290.6700 290.6700 247,900
294.1000 298.0000 291.0400 295.5000 250,000
287.5100 294.0800 285.9700 293.5200 214,000
Weekend
Weekend
295.0000 296.0000 288.5600 290.8900 237,900
290.7800 296.8300 287.9300 295.6200 241,100
293.2000 297.5100 290.0300 292.6300 289,300
281.2300 287.2000 279.6700 283.0500 290,200
No trading
Weekend
Weekend
274.0800 280.3400 274.0800 276.5800 185,200
268.4000 275.7900 264.7800 274.5300 369,300
257.4700 271.3000 254.5800 271.1100 371,200
264.0700 265.3600 255.0000 257.0900 428,000
261.7800 269.1500 261.1000 264.8900 413,200
Weekend
Weekend
273.1300 276.0700 260.1000 261.9200 450,800
275.8500 281.9200 274.3100 274.7600 214,300
272.4300 277.5600 269.6500 273.2200 416,700
286.6800 287.3800 275.2700 275.3000 433,500
294.6400 294.9000 286.2000 286.6700 263,600
Weekend
Weekend
292.2900 294.0800 289.2400 293.9900 163,800
290.9600 294.9500 287.0300 291.1000 189,100
290.6400 296.9900 289.1100 289.4600 220,400
283.7100 287.8300 282.7200 286.5200 228,000
289.4000 289.7100 281.1300 282.0200 364,400
Weekend
Weekend
14 · 8-K After-hours · 16:23 ET 8-K ↗
291.1300 297.3300 284.9900 290.9000 401,300
291.7200 295.6600 286.6000 290.1200 390,900
13 · 10-Q After-hours · 16:30 ET 10-Q ↗
292.0400 304.8000 288.0800 291.0000 500,600
12 · 8-K Pre-market · 08:10 ET 8-K ↗
276.9200 279.8100 269.0000 277.2400 402,200
274.0800 278.5200 271.5700 276.8600 326,100
Weekend
Weekend
276.3800 277.6700 272.4000 274.9200 162,200
276.0000 279.9800 273.8000 276.3900 253,300
281.8700 283.4000 274.1000 276.5800 245,600
290.0000 292.0500 277.9500 279.8900 254,800
281.7500 289.9400 281.0600 288.7600 267,400
Weekend
Weekend
278.8600 289.8300 276.2800 283.0400 391,800
275.3700 279.1900 273.5300 274.8700 230,600
281.9100 282.6900 272.8000 274.4800 375,000
279.0000 282.2000 274.0000 281.7800 365,600
271.6200 280.2800 268.1200 279.0600 312,900
Weekend
Weekend
266.9600 274.4500 265.5100 273.1000 315,200
261.4600 267.2000 255.8800 266.5400 271,000
269.5800 276.3400 263.2800 263.2800 443,200
256.2600 263.2600 254.5000 261.5400 393,200
250.0000 258.7000 246.9000 257.5700 279,800
Weekend
Weekend
No trading
250.8200 255.0600 247.2500 251.8200 221,700
250.1900 253.4000 248.1800 250.8200 332,400
250.2200 254.1800 246.3800 249.7200 319,300
251.4200 251.4200 242.8700 245.8900 379,700
Weekend
Weekend
255.8200 255.8200 248.9200 250.4500 261,900
252.7000 257.4200 251.1300 256.8400 314,100
255.0800 257.8200 249.4400 254.2000 238,500
249.8400 258.7500 248.2900 251.9500 287,000
249.8800 254.7800 246.4700 252.5800 411,700
Weekend
Weekend
246.7600 248.7300 242.4700 243.0000 578,300
247.5100 251.0900 239.7800 248.3100 553,200
249.5000 254.8000 249.0100 249.8900 367,100
256.8800 258.2400 250.9700 250.9700 269,000
257.8100 259.0100 251.0000 252.4500 326,400
Weekend
Weekend
257.0400 259.2900 253.8200 254.7000 394,100
259.3300 261.7700 254.8900 255.8500 460,700
11 · DEFA14A After-hours · 16:41 ET DEFA14A ↗ 10 · DEF 14A After-hours · 16:40 ET DEF 14A ↗
261.9200 264.9900 256.5200 263.8200 295,800
265.4400 267.5600 258.0600 261.8200 305,200
254.4700 266.2000 251.0000 265.4700 485,200
Weekend
Weekend
261.9900 267.1300 256.9800 259.6500 478,100
269.2700 275.5900 265.4400 267.1000 239,200
9 · 8-K After-hours · 16:20 ET 8-K ↗
274.3600 275.9100 269.2200 273.3100 152,400
266.2700 273.0700 263.0000 271.9600 326,400
273.9800 277.6300 270.0000 273.3500 379,200
Weekend
Weekend
275.1400 281.5900 274.0000 279.5800 338,100
281.5300 285.9300 279.8900 281.4600 199,900
8 · 10-K After-hours · 16:32 ET 10-K ↗
282.9800 284.7100 277.0800 279.5200 329,600
285.3900 290.6700 282.0800 283.5000 434,500
296.1600 297.9000 282.5100 284.9700 396,600
Weekend
Weekend
7 · 8-K After-hours · 17:03 ET 8-K ↗
294.4000 303.1200 292.5800 293.6500 345,400
301.0300 303.3500 293.6200 297.3000 419,400
300.5300 307.8200 297.6100 305.1400 286,300
297.3000 302.6500 292.4100 301.0400 392,400
No trading
Weekend
Weekend
6 · 8-K After-hours · 16:33 ET 8-K ↗
307.0300 308.5000 298.8300 301.3200 349,100
320.8000 321.6100 297.8900 304.5100 556,000
317.0000 334.8600 315.0100 320.4100 753,600
5 · 8-K Pre-market · 08:13 ET 8-K ↗
331.3800 337.4000 322.0000 326.5500 732,100
340.0000 344.1700 330.4800 331.0500 281,900
Weekend
Weekend
333.1300 347.3400 330.7000 344.2400 257,600
337.3000 342.6600 330.5800 332.1800 240,900
332.9400 341.4700 331.4900 339.8400 234,500
328.2500 339.1700 327.5700 329.4200 200,500
321.2800 327.8200 321.0700 327.6600 270,600
Weekend
Weekend
325.1400 331.0000 320.7800 323.4400 415,500
324.6000 327.4900 319.8700 327.0700 295,800
328.2100 331.1100 324.4800 329.3700 270,400
324.1900 328.8800 321.8300 327.1700 187,500
322.4400 325.6300 320.0000 322.6000 172,600
Weekend
Weekend
331.5500 334.2900 319.9000 322.5000 213,700
341.0000 344.4200 332.3000 334.9400 211,400
329.3800 339.7600 329.3800 337.1700 208,200
325.1600 329.4800 322.8700 326.4700 207,400
No trading
Weekend
Weekend
332.5000 337.6900 330.0000 332.0500 169,200
332.5500 334.3300 326.9900 332.3800 166,600
338.5000 341.1200 329.3100 333.0000 185,600
331.2800 339.6600 328.3600 339.3000 220,000
333.9100 338.0300 329.5200 331.1700 224,200
Weekend
Weekend
332.5600 338.0100 328.1400 336.4100 253,800
325.0000 335.7200 325.0000 332.6100 222,900
327.2600 329.4700 322.4800 327.2300 228,300
325.1000 329.0800 324.1900 326.9100 273,300
330.5200 332.9200 322.7000 328.6900 349,500
Weekend
Weekend
334.0800 334.0800 328.3000 332.2900 206,100
No trading
335.7700 336.8800 331.1500 332.3300 167,000
338.3700 340.1000 335.5000 335.9800 151,400
343.5700 345.2000 337.6400 338.8200 134,700
Weekend
Weekend
342.0300 346.7500 340.2500 344.4100 108,400
No trading
342.1800 347.7700 342.1800 345.4100 63,800
343.1400 344.8100 341.0700 342.2400 149,700
343.8700 347.1800 341.7000 342.6000 132,600
Weekend
Weekend
337.9400 344.5200 336.5900 343.8900 742,400
345.9100 349.4200 339.3200 339.6600 219,800
343.1500 347.3600 341.5600 344.0900 235,100
346.2400 349.9300 340.2200 343.4200 244,100
345.8300 348.5400 340.1500 346.6800 366,200
Weekend
Weekend
360.0000 360.0000 343.1800 344.3800 255,500
353.2100 360.5600 349.4900 356.6600 343,500
332.3200 352.6900 332.3200 352.2100 403,200
323.0100 332.4200 323.0100 331.9000 256,300
328.3100 330.9100 324.9000 325.2300 357,400
Weekend
Weekend
325.4200 331.7700 323.5000 328.3900 237,300
325.0800 328.2000 323.0300 325.0100 229,200
319.0700 327.5000 316.8800 325.7600 586,900
322.4500 325.2800 317.2900 317.7000 289,500
315.3800 323.7900 310.1300 320.7000 264,700
Weekend
Weekend
319.2400 319.7300 314.5000 318.8400 93,900
No trading
316.9600 321.2700 316.3900 318.5900 172,200
309.0500 322.0700 309.0500 317.4900 288,500
302.6600 309.7700 301.8400 304.7400 284,100
Weekend
Weekend
289.5900 305.2900 286.9600 302.4700 284,800
297.3500 298.7100 285.6600 287.4800 348,100
293.8900 297.8600 292.0300 294.1100 294,000
283.9700 294.5700 283.9700 294.0000 333,100
292.5000 295.9700 285.2500 285.2500 448,800
Weekend
Weekend
297.4500 299.4700 292.6800 293.9800 370,800
297.3500 303.9000 296.7300 299.3700 369,600
296.8000 303.9000 294.9600 299.9100 317,100
295.1300 300.1000 292.7900 293.6600 186,400
296.2300 297.2700 291.7300 294.2700 194,400
Weekend
Weekend
290.3800 297.2700 289.3100 293.2700 210,300
293.7000 297.2700 289.0000 290.4300 317,000
298.4800 303.9800 295.6200 298.1700 263,500
304.1500 306.0800 297.6300 297.8700 332,600
311.2300 314.6000 301.5600 308.2000 364,000
Weekend
Weekend
313.7000 317.2100 312.2400 314.0800 303,300
318.7800 324.5200 312.3300 314.5300 388,600
315.8800 326.7200 314.7400 321.9300 309,500
320.7800 324.2900 316.7700 318.3600 424,200
334.2100 341.2900 320.6800 321.7600 555,500
Weekend
Weekend
4 · 10-Q After-hours · 16:10 ET 10-Q ↗
327.0800 337.9000 327.0800 331.6000 406,600
306.5700 331.1700 300.0000 324.7400 657,200
316.3000 320.2900 298.0000 308.3500 777,400
3 · 8-K Pre-market · 08:35 ET 8-K ↗
309.1800 318.4900 309.1800 311.8700 271,500
312.9800 316.4400 309.2200 309.2200 263,800
Weekend
Weekend
309.3500 311.9100 306.1000 311.6700 298,400
308.2300 308.2300 302.1900 305.7800 147,200
308.2400 316.8300 306.5100 307.1700 282,600
302.8100 314.5400 300.5600 311.6700 307,800
300.9900 306.3700 300.1800 302.5900 199,700
Weekend
Weekend
304.2500 308.2500 297.8500 298.1400 222,000
302.0000 306.0100 299.0000 304.3100 313,300
306.3300 306.3300 301.2000 301.4900 198,200
313.3100 313.3100 303.9200 304.1900 191,800
321.6000 321.7400 306.2500 313.6700 399,200
Weekend
Weekend
323.0700 324.3400 317.2300 320.9600 174,900
323.0800 324.7600 317.6800 320.8500 211,200
2 · 8-K Next filing day · accepted 01 Oct, 18:46 ET 8-K ↗
316.2700 324.0200 315.0000 323.5400 233,100
320.1100 322.9200 314.0900 316.0000 312,600
322.4300 324.7700 314.3700 321.4900 352,600
Weekend
Weekend
317.6800 322.7800 317.0800 318.9300 274,300
323.7800 323.7800 310.9800 316.5800 489,100
334.5200 339.6200 333.2500 335.4200 289,700
333.3300 341.6500 332.3700 334.2100 269,500
330.4000 335.5200 328.8600 332.9500 264,900
Weekend
Weekend
337.5900 339.9400 330.3900 332.4300 365,100
336.6500 341.7500 333.8600 337.3300 199,200
333.7500 342.3100 330.9100 333.0900 258,800
331.4600 333.8700 327.3000 332.0900 188,400
336.1300 336.3700 330.1500 330.3000 166,200
Weekend
Weekend
343.7400 343.7400 333.2100 334.0600 234,700
337.3900 345.2400 337.3900 343.9900 413,600
1 · 8-K After-hours · 16:37 ET 8-K ↗
340.9100 345.5000 335.5600 337.0700 267,000
339.1300 345.5500 337.6500 344.8600 279,900
340.6700 343.6200 336.7400 339.5700 355,900
Weekend
Weekend
342.0800 347.8800 339.2300 341.0700 187,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:05 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:10 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:41 ET Summarise
10 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:03 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:13 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:35 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 01 Oct, 18:46 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:37 ET Summarise