Lithia Motors Inc (LAD) stock
LADNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% below fair value
$299.72+2.66 (+0.90%)
Close on Oct 30, 2026Market cap $6.59BP/E 10.0Yield 0.73%
Price history
Lithia Motors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$299.72
+0.90% on the day
52-week range
$239.78 – $439.49
-31.8% from the high
Change over 52 weeks
-4.7%
From $314.53 on Oct 30, 2025
Average volume
324,684
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $301.52 | $307.29 | $296.22 | $299.72 | +0.90% | 330,663 |
| Oct 29, 2026 | $292.95 | $297.47 | $290.33 | $297.06 | +2.90% | 256,664 |
| Oct 28, 2026 | $291.06 | $291.06 | $283.93 | $288.69 | -0.70% | 390,628 |
| Oct 27, 2026 | $286.63 | $292.46 | $282.89 | $290.73 | +1.36% | 337,979 |
| Oct 26, 2026 | $294.83 | $296.69 | $282.37 | $286.84 | -2.95% | 350,202 |
| Oct 23, 2026 | $289.78 | $295.72 | $282.81 | $295.57 | +1.55% | 479,700 |
| Oct 22, 2026 | $265.44 | $291.53 | $262.58 | $291.07 | +8.15% | 879,940 |
| Oct 21, 2026 | $317.95 | $323.51 | $265.72 | $269.13 | -10.15% | 1,068,705 |
| Oct 20, 2026 | $293.42 | $301.23 | $292.18 | $299.53 | +2.17% | 498,588 |
| Oct 19, 2026 | $293.76 | $297.42 | $291.64 | $293.17 | -0.67% | 288,260 |
| Oct 16, 2026 | $296.00 | $305.01 | $291.43 | $295.14 | -0.06% | 579,941 |
| Oct 15, 2026 | $291.96 | $303.28 | $291.96 | $295.31 | +4.91% | 414,764 |
| Oct 14, 2026 | $284.23 | $287.86 | $277.59 | $281.49 | -1.84% | 306,694 |
| Oct 13, 2026 | $287.81 | $291.80 | $283.47 | $286.78 | +0.12% | 234,105 |
| Oct 12, 2026 | $289.77 | $293.53 | $286.00 | $286.45 | -1.31% | 264,914 |
| Oct 9, 2026 | $286.88 | $293.46 | $284.06 | $290.24 | +0.47% | 244,370 |
| Oct 8, 2026 | $285.93 | $290.98 | $282.81 | $288.87 | +0.52% | 278,315 |
| Oct 7, 2026 | $285.63 | $289.08 | $282.00 | $287.37 | -1.76% | 262,765 |
| Oct 6, 2026 | $298.46 | $299.99 | $288.29 | $292.51 | -3.46% | 309,405 |
| Oct 5, 2026 | $304.39 | $304.96 | $292.66 | $303.00 | -1.55% | 321,299 |
| Oct 2, 2026 | $308.10 | $314.70 | $302.45 | $307.77 | +0.56% | 456,139 |
| Oct 1, 2026 | $292.17 | $308.57 | $287.57 | $306.07 | +4.88% | 402,887 |
| Sep 30, 2026 | $290.93 | $296.38 | $282.54 | $291.83 | +0.89% | 422,881 |
| Sep 29, 2026 | $303.21 | $317.24 | $288.00 | $289.26 | -4.56% | 347,358 |
| Sep 28, 2026 | $314.09 | $314.29 | $302.62 | $303.07 | -4.22% | 199,488 |
| Sep 25, 2026 | $310.29 | $316.88 | $306.32 | $316.42 | +2.20% | 262,695 |
| Sep 24, 2026 | $308.23 | $312.22 | $302.18 | $309.60 | +0.84% | 388,553 |
| Sep 23, 2026 | $311.83 | $312.70 | $306.62 | $307.02 | -1.70% | 297,834 |
| Sep 22, 2026 | $319.29 | $320.55 | $308.84 | $312.32 | -1.21% | 367,253 |
| Sep 21, 2026 | $318.93 | $319.99 | $314.24 | $316.15 | -0.04% | 227,660 |
| Sep 18, 2026 | $320.00 | $320.56 | $312.19 | $316.27 | -1.68% | 897,650 |
| Sep 17, 2026 | $342.22 | $345.01 | $320.12 | $321.68 | -5.17% | 495,517 |
| Sep 16, 2026 | $350.00 | $350.06 | $333.72 | $339.23 | -1.93% | 345,752 |
| Sep 15, 2026 | $359.20 | $360.24 | $344.23 | $345.91 | -3.99% | 270,357 |
| Sep 14, 2026 | $363.32 | $367.55 | $359.18 | $360.27 | +0.63% | 175,534 |
| Sep 11, 2026 | $370.73 | $375.49 | $356.46 | $358.02 | -2.22% | 199,626 |
| Sep 10, 2026 | $367.17 | $367.17 | $359.57 | $366.15 | -0.43% | 183,651 |
| Sep 9, 2026 | $366.69 | $375.07 | $363.39 | $367.72 | -0.27% | 152,688 |
| Sep 8, 2026 | $383.56 | $388.44 | $368.36 | $368.70 | -4.68% | 298,468 |
| Sep 4, 2026 | $378.46 | $386.99 | $376.99 | $386.81 | +2.07% | 222,794 |
| Sep 3, 2026 | $375.39 | $381.87 | $368.12 | $378.98 | +1.82% | 215,535 |
| Sep 2, 2026 | $370.33 | $377.05 | $366.03 | $372.22 | +0.71% | 145,147 |
| Sep 1, 2026 | $366.57 | $370.84 | $363.87 | $369.61 | +0.62% | 195,472 |
| Aug 31, 2026 | $369.78 | $373.00 | $365.84 | $367.32 | -0.82% | 207,711 |
| Aug 28, 2026 | $375.00 | $378.93 | $369.87 | $370.36 | -0.18% | 146,145 |
| Aug 27, 2026 | $365.60 | $372.28 | $364.10 | $371.04 | +0.24% | 133,122 |
| Aug 26, 2026 | $372.44 | $378.02 | $369.57 | $370.15 | -0.47% | 166,060 |
| Aug 25, 2026 | $367.94 | $374.31 | $361.78 | $371.89 | +0.91% | 201,449 |
| Aug 24, 2026 | $370.01 | $375.45 | $368.32 | $368.55 | -0.59% | 141,715 |
| Aug 21, 2026 | $372.81 | $376.34 | $370.01 | $370.73 | +0.02% | 137,609 |
| Aug 20, 2026 | $367.02 | $374.17 | $366.32 | $370.67 | -0.23% | 169,220 |
| Aug 19, 2026 | $362.37 | $374.79 | $362.37 | $371.51 | +4.20% | 272,927 |
| Aug 18, 2026 | $372.41 | $376.26 | $356.51 | $356.55 | -3.51% | 228,934 |
| Aug 17, 2026 | $372.79 | $380.38 | $368.63 | $369.52 | -2.13% | 197,007 |
| Aug 14, 2026 | $380.19 | $383.64 | $374.01 | $377.55 | -0.29% | 104,097 |
| Aug 13, 2026 | $380.90 | $382.20 | $375.41 | $378.66 | +0.03% | 204,531 |
| Aug 12, 2026 | $375.31 | $380.76 | $369.91 | $378.55 | +0.06% | 154,714 |
| Aug 11, 2026 | $378.11 | $383.82 | $377.07 | $378.33 | -0.40% | 191,792 |
| Aug 10, 2026 | $371.58 | $382.28 | $371.26 | $379.84 | +1.12% | 254,924 |
| Aug 7, 2026 | $374.33 | $379.44 | $371.05 | $375.63 | -0.04% | 167,960 |
| Aug 6, 2026 | $369.61 | $379.64 | $368.50 | $375.78 | +1.96% | 263,540 |
| Aug 5, 2026 | $375.07 | $381.46 | $367.46 | $368.57 | -0.65% | 270,750 |
| Aug 4, 2026 | $375.19 | $377.00 | $366.59 | $370.99 | -1.83% | 366,742 |
| Aug 3, 2026 | $392.34 | $395.67 | $377.62 | $377.91 | -1.95% | 438,264 |
| Jul 31, 2026 | $399.60 | $402.02 | $384.22 | $385.42 | -4.84% | 541,381 |
| Jul 30, 2026 | $420.59 | $420.59 | $390.89 | $405.03 | -5.25% | 798,956 |
| Jul 29, 2026 | $376.94 | $439.49 | $374.47 | $427.48 | +19.30% | 1,717,083 |
| Jul 28, 2026 | $345.93 | $361.24 | $341.37 | $358.31 | +3.71% | 427,077 |
| Jul 27, 2026 | $344.99 | $350.26 | $342.01 | $345.48 | +1.33% | 259,831 |
| Jul 24, 2026 | $334.94 | $343.83 | $329.10 | $340.95 | +2.07% | 175,324 |
| Jul 23, 2026 | $336.05 | $337.78 | $331.03 | $334.02 | -1.74% | 274,413 |
| Jul 22, 2026 | $333.97 | $345.00 | $333.53 | $339.95 | +2.77% | 326,682 |
| Jul 21, 2026 | $326.59 | $331.75 | $323.48 | $330.79 | +1.73% | 223,796 |
| Jul 20, 2026 | $335.28 | $335.28 | $324.80 | $325.18 | -3.01% | 198,577 |
| Jul 17, 2026 | $336.87 | $343.46 | $332.81 | $335.28 | -1.14% | 146,256 |
| Jul 16, 2026 | $334.68 | $346.64 | $331.83 | $339.16 | +2.35% | 333,596 |
| Jul 15, 2026 | $319.03 | $334.19 | $317.74 | $331.37 | +3.80% | 356,021 |
| Jul 14, 2026 | $319.28 | $321.21 | $314.09 | $319.25 | +0.41% | 276,206 |
| Jul 13, 2026 | $317.43 | $326.46 | $315.88 | $317.96 | +1.35% | 465,885 |
| Jul 10, 2026 | $315.00 | $322.42 | $312.35 | $313.74 | +0.56% | 158,382 |
| Jul 9, 2026 | $304.54 | $314.68 | $303.39 | $311.98 | +2.99% | 138,272 |
| Jul 8, 2026 | $309.69 | $309.69 | $300.93 | $302.91 | -2.82% | 187,510 |
| Jul 7, 2026 | $309.32 | $313.48 | $305.37 | $311.69 | +0.86% | 182,434 |
| Jul 6, 2026 | $306.59 | $310.27 | $298.24 | $309.02 | +0.91% | 263,638 |
| Jul 2, 2026 | $295.50 | $307.56 | $289.84 | $306.23 | +5.49% | 323,064 |
| Jul 1, 2026 | $288.57 | $295.54 | $286.21 | $290.30 | -0.07% | 190,220 |
| Jun 30, 2026 | $288.83 | $291.41 | $283.36 | $290.49 | -0.30% | 276,104 |
| Jun 29, 2026 | $290.12 | $293.73 | $285.57 | $291.36 | -0.25% | 444,954 |
| Jun 26, 2026 | $294.65 | $298.59 | $289.00 | $292.10 | -1.56% | 555,710 |
| Jun 25, 2026 | $308.05 | $310.00 | $293.45 | $296.73 | -2.81% | 292,135 |
| Jun 24, 2026 | $299.08 | $306.80 | $299.08 | $305.30 | +2.77% | 272,883 |
| Jun 23, 2026 | $293.02 | $298.80 | $291.56 | $297.08 | +0.65% | 224,750 |
| Jun 22, 2026 | $293.32 | $300.08 | $290.85 | $295.15 | +0.10% | 340,418 |
| Jun 18, 2026 | $295.34 | $299.26 | $292.79 | $294.85 | +0.62% | 691,557 |
| Jun 17, 2026 | $305.48 | $307.32 | $291.38 | $293.02 | -4.71% | 426,358 |
| Jun 16, 2026 | $308.63 | $313.00 | $306.87 | $307.50 | -0.33% | 200,566 |
| Jun 15, 2026 | $317.62 | $319.41 | $308.46 | $308.52 | -1.55% | 273,539 |
| Jun 12, 2026 | $315.00 | $317.19 | $309.57 | $313.38 | +0.23% | 302,518 |
| Jun 11, 2026 | $305.97 | $312.94 | $296.53 | $312.66 | +2.57% | 276,448 |
| Jun 10, 2026 | $301.96 | $309.35 | $301.95 | $304.83 | +0.32% | 343,928 |
| Jun 9, 2026 | $295.77 | $304.62 | $289.45 | $303.87 | +4.08% | 272,834 |
| Jun 8, 2026 | $288.07 | $295.44 | $285.36 | $291.95 | +1.08% | 230,128 |
| Jun 5, 2026 | $290.24 | $293.70 | $284.40 | $288.84 | -0.61% | 177,102 |
| Jun 4, 2026 | $292.77 | $294.81 | $287.27 | $290.60 | -0.02% | 212,241 |
| Jun 3, 2026 | $292.23 | $296.25 | $290.67 | $290.67 | -1.63% | 247,876 |
| Jun 2, 2026 | $294.10 | $298.00 | $291.04 | $295.50 | +0.67% | 249,967 |
| Jun 1, 2026 | $287.51 | $294.08 | $285.97 | $293.52 | +0.90% | 214,032 |
| May 29, 2026 | $295.00 | $296.00 | $288.56 | $290.89 | -1.60% | 237,940 |
| May 28, 2026 | $290.78 | $296.83 | $287.93 | $295.62 | +1.02% | 241,110 |
| May 27, 2026 | $293.20 | $297.51 | $290.03 | $292.63 | +3.38% | 289,289 |
| May 26, 2026 | $281.23 | $287.20 | $279.67 | $283.05 | +2.34% | 290,191 |
| May 22, 2026 | $274.08 | $280.34 | $274.08 | $276.58 | +0.75% | 185,200 |
| May 21, 2026 | $268.40 | $275.79 | $264.78 | $274.53 | +1.26% | 369,295 |
| May 20, 2026 | $257.47 | $271.30 | $254.58 | $271.11 | +5.45% | 371,208 |
| May 19, 2026 | $264.07 | $265.36 | $255.00 | $257.09 | -2.94% | 428,020 |
| May 18, 2026 | $261.78 | $269.15 | $261.10 | $264.89 | +1.13% | 413,206 |
| May 15, 2026 | $273.13 | $276.07 | $260.10 | $261.92 | -4.67% | 450,805 |
| May 14, 2026 | $275.85 | $281.92 | $274.31 | $274.76 | +0.56% | 214,255 |
| May 13, 2026 | $272.43 | $277.56 | $269.65 | $273.22 | -0.76% | 416,704 |
| May 12, 2026 | $286.68 | $287.38 | $275.27 | $275.30 | -3.97% | 433,506 |
| May 11, 2026 | $294.64 | $294.90 | $286.20 | $286.67 | -2.49% | 263,551 |
| May 8, 2026 | $292.29 | $294.08 | $289.24 | $293.99 | +0.99% | 163,850 |
| May 7, 2026 | $290.96 | $294.95 | $287.03 | $291.10 | +0.57% | 189,119 |
| May 6, 2026 | $290.64 | $296.99 | $289.11 | $289.46 | +1.03% | 220,353 |
| May 5, 2026 | $283.71 | $287.83 | $282.72 | $286.52 | +1.60% | 228,020 |
| May 4, 2026 | $289.40 | $289.71 | $281.13 | $282.02 | -3.05% | 364,370 |
| May 1, 2026 | $291.13 | $297.33 | $284.99 | $290.90 | +0.27% | 401,349 |
| Apr 30, 2026 | $291.72 | $295.66 | $286.60 | $290.12 | -0.30% | 390,943 |
| Apr 29, 2026 | $292.04 | $304.80 | $288.08 | $291.00 | +4.96% | 500,717 |
| Apr 28, 2026 | $276.92 | $279.81 | $269.00 | $277.24 | +0.14% | 402,223 |
| Apr 27, 2026 | $274.08 | $278.52 | $271.57 | $276.86 | +0.71% | 326,086 |
| Apr 24, 2026 | $276.38 | $277.67 | $272.40 | $274.92 | -0.53% | 162,248 |
| Apr 23, 2026 | $276.00 | $279.98 | $273.80 | $276.39 | -0.07% | 253,323 |
| Apr 22, 2026 | $281.87 | $283.40 | $274.10 | $276.58 | -1.18% | 245,611 |
| Apr 21, 2026 | $290.00 | $292.05 | $277.95 | $279.89 | -3.07% | 254,821 |
| Apr 20, 2026 | $281.75 | $289.94 | $281.06 | $288.76 | +2.02% | 267,359 |
| Apr 17, 2026 | $278.86 | $289.83 | $276.28 | $283.04 | +2.97% | 391,804 |
| Apr 16, 2026 | $275.37 | $279.19 | $273.53 | $274.87 | +0.14% | 230,571 |
| Apr 15, 2026 | $281.91 | $282.69 | $272.80 | $274.48 | -2.59% | 375,058 |
| Apr 14, 2026 | $279.00 | $282.20 | $274.00 | $281.78 | +0.97% | 365,589 |
| Apr 13, 2026 | $271.62 | $280.28 | $268.12 | $279.06 | +2.18% | 312,897 |
| Apr 10, 2026 | $266.96 | $274.45 | $265.51 | $273.10 | +2.46% | 315,170 |
| Apr 9, 2026 | $261.46 | $267.20 | $255.88 | $266.54 | +1.24% | 271,077 |
| Apr 8, 2026 | $269.58 | $276.34 | $263.28 | $263.28 | +0.67% | 443,246 |
| Apr 7, 2026 | $256.26 | $263.26 | $254.50 | $261.54 | +1.54% | 393,212 |
| Apr 6, 2026 | $250.00 | $258.70 | $246.90 | $257.57 | +2.28% | 279,795 |
| Apr 2, 2026 | $250.82 | $255.06 | $247.25 | $251.82 | +0.40% | 221,749 |
| Apr 1, 2026 | $250.19 | $253.40 | $248.18 | $250.82 | +0.44% | 332,366 |
| Mar 31, 2026 | $250.22 | $254.18 | $246.38 | $249.72 | +1.56% | 319,318 |
| Mar 30, 2026 | $251.42 | $251.42 | $242.87 | $245.89 | -1.82% | 379,697 |
| Mar 27, 2026 | $255.82 | $255.82 | $248.92 | $250.45 | -2.49% | 261,857 |
| Mar 26, 2026 | $252.70 | $257.42 | $251.13 | $256.84 | +1.04% | 314,140 |
| Mar 25, 2026 | $255.08 | $257.82 | $249.44 | $254.20 | +0.89% | 238,512 |
| Mar 24, 2026 | $249.84 | $258.75 | $248.29 | $251.95 | -0.25% | 287,006 |
| Mar 23, 2026 | $249.88 | $254.78 | $246.47 | $252.58 | +3.94% | 411,707 |
| Mar 20, 2026 | $246.76 | $248.73 | $242.47 | $243.00 | -2.14% | 578,329 |
| Mar 19, 2026 | $247.51 | $251.09 | $239.78 | $248.31 | -0.63% | 553,219 |
| Mar 18, 2026 | $249.50 | $254.80 | $249.01 | $249.89 | -0.43% | 367,092 |
| Mar 17, 2026 | $256.88 | $258.24 | $250.97 | $250.97 | -0.59% | 268,982 |
| Mar 16, 2026 | $257.81 | $259.01 | $251.00 | $252.45 | -0.88% | 326,415 |
| Mar 13, 2026 | $257.04 | $259.29 | $253.82 | $254.70 | -0.45% | 394,058 |
| Mar 12, 2026 | $259.33 | $261.77 | $254.89 | $255.85 | -3.02% | 460,669 |
| Mar 11, 2026 | $261.92 | $264.99 | $256.52 | $263.82 | +0.76% | 295,795 |
| Mar 10, 2026 | $265.44 | $267.56 | $258.06 | $261.82 | -1.37% | 305,154 |
| Mar 9, 2026 | $254.47 | $266.20 | $251.00 | $265.47 | +2.24% | 485,159 |
| Mar 6, 2026 | $261.99 | $267.13 | $256.98 | $259.65 | -2.79% | 478,106 |
| Mar 5, 2026 | $269.27 | $275.59 | $265.44 | $267.10 | -2.27% | 239,459 |
| Mar 4, 2026 | $274.36 | $275.91 | $269.22 | $273.31 | +0.50% | 152,441 |
| Mar 3, 2026 | $266.27 | $273.07 | $263.00 | $271.96 | -0.51% | 326,369 |
| Mar 2, 2026 | $273.98 | $277.63 | $270.00 | $273.35 | -2.23% | 379,199 |
| Feb 27, 2026 | $275.14 | $281.59 | $274.00 | $279.58 | -0.67% | 338,119 |
| Feb 26, 2026 | $281.53 | $285.93 | $279.89 | $281.46 | +0.69% | 199,882 |
| Feb 25, 2026 | $282.98 | $284.71 | $277.08 | $279.52 | -1.40% | 329,641 |
| Feb 24, 2026 | $285.39 | $290.67 | $282.08 | $283.50 | -0.52% | 434,473 |
| Feb 23, 2026 | $296.16 | $297.90 | $282.51 | $284.97 | -2.96% | 396,567 |
| Feb 20, 2026 | $294.40 | $303.12 | $292.58 | $293.65 | -1.23% | 345,384 |
| Feb 19, 2026 | $301.03 | $303.35 | $293.62 | $297.30 | -2.57% | 419,430 |
| Feb 18, 2026 | $300.53 | $307.82 | $297.61 | $305.14 | +1.36% | 286,326 |
| Feb 17, 2026 | $297.30 | $302.65 | $292.41 | $301.04 | -0.09% | 392,453 |
| Feb 13, 2026 | $307.03 | $308.50 | $298.83 | $301.32 | -1.05% | 349,117 |
| Feb 12, 2026 | $320.80 | $321.61 | $297.89 | $304.51 | -4.96% | 556,031 |
| Feb 11, 2026 | $317.00 | $334.86 | $315.01 | $320.41 | -1.88% | 753,552 |
| Feb 10, 2026 | $331.38 | $337.40 | $322.00 | $326.55 | -1.36% | 732,133 |
| Feb 9, 2026 | $340.00 | $344.17 | $330.48 | $331.05 | -3.83% | 281,936 |
| Feb 6, 2026 | $333.13 | $347.34 | $330.70 | $344.24 | +3.63% | 257,561 |
| Feb 5, 2026 | $337.30 | $342.66 | $330.58 | $332.18 | -2.25% | 240,921 |
| Feb 4, 2026 | $332.94 | $341.47 | $331.49 | $339.84 | +3.16% | 234,479 |
| Feb 3, 2026 | $328.25 | $339.17 | $327.57 | $329.42 | +0.54% | 200,519 |
| Feb 2, 2026 | $321.28 | $327.82 | $321.07 | $327.66 | +1.30% | 270,580 |
| Jan 30, 2026 | $325.14 | $331.00 | $320.78 | $323.44 | -1.11% | 415,531 |
| Jan 29, 2026 | $324.60 | $327.49 | $319.87 | $327.07 | -0.70% | 295,786 |
| Jan 28, 2026 | $328.21 | $331.11 | $324.48 | $329.37 | +0.67% | 270,364 |
| Jan 27, 2026 | $324.19 | $328.88 | $321.83 | $327.17 | +1.42% | 187,530 |
| Jan 26, 2026 | $322.44 | $325.63 | $320.00 | $322.60 | +0.03% | 172,556 |
| Jan 23, 2026 | $331.55 | $334.29 | $319.90 | $322.50 | -3.71% | 213,725 |
| Jan 22, 2026 | $341.00 | $344.42 | $332.30 | $334.94 | -0.66% | 211,443 |
| Jan 21, 2026 | $329.38 | $339.76 | $329.38 | $337.17 | +3.28% | 208,205 |
| Jan 20, 2026 | $325.16 | $329.48 | $322.87 | $326.47 | -1.68% | 207,450 |
| Jan 16, 2026 | $332.50 | $337.69 | $330.00 | $332.05 | -0.10% | 169,174 |
| Jan 15, 2026 | $332.55 | $334.33 | $326.99 | $332.38 | -0.19% | 166,575 |
| Jan 14, 2026 | $338.50 | $341.12 | $329.31 | $333.00 | -1.86% | 185,613 |
| Jan 13, 2026 | $331.28 | $339.66 | $328.36 | $339.30 | +2.45% | 220,029 |
| Jan 12, 2026 | $333.91 | $338.03 | $329.52 | $331.17 | -1.56% | 224,195 |
| Jan 9, 2026 | $332.56 | $338.01 | $328.14 | $336.41 | +1.14% | 253,830 |
| Jan 8, 2026 | $325.00 | $335.72 | $325.00 | $332.61 | +1.64% | 222,876 |
| Jan 7, 2026 | $327.26 | $329.47 | $322.48 | $327.23 | +0.10% | 228,297 |
| Jan 6, 2026 | $325.10 | $329.08 | $324.19 | $326.91 | -0.54% | 273,288 |
| Jan 5, 2026 | $330.52 | $332.92 | $322.70 | $328.69 | -1.08% | 349,490 |
| Jan 2, 2026 | $334.08 | $334.08 | $328.30 | $332.29 | -0.01% | 206,051 |
| Dec 31, 2025 | $335.77 | $336.88 | $331.15 | $332.33 | -1.09% | 167,045 |
| Dec 30, 2025 | $338.37 | $340.10 | $335.50 | $335.98 | -0.84% | 151,379 |
| Dec 29, 2025 | $343.57 | $345.20 | $337.64 | $338.82 | -1.62% | 134,674 |
| Dec 26, 2025 | $342.03 | $346.75 | $340.25 | $344.41 | -0.29% | 108,363 |
| Dec 24, 2025 | $342.18 | $347.77 | $342.18 | $345.41 | +0.93% | 63,760 |
| Dec 23, 2025 | $343.14 | $344.81 | $341.07 | $342.24 | -0.11% | 149,676 |
| Dec 22, 2025 | $343.87 | $347.18 | $341.70 | $342.60 | -0.38% | 132,575 |
| Dec 19, 2025 | $337.94 | $344.52 | $336.59 | $343.89 | +1.25% | 742,416 |
| Dec 18, 2025 | $345.91 | $349.42 | $339.32 | $339.66 | -1.29% | 219,830 |
| Dec 17, 2025 | $343.15 | $347.36 | $341.56 | $344.09 | +0.20% | 235,072 |
| Dec 16, 2025 | $346.24 | $349.93 | $340.22 | $343.42 | -0.94% | 244,133 |
| Dec 15, 2025 | $345.83 | $348.54 | $340.15 | $346.68 | +0.67% | 366,241 |
| Dec 12, 2025 | $360.00 | $360.00 | $343.18 | $344.38 | -3.44% | 255,507 |
| Dec 11, 2025 | $353.21 | $360.56 | $349.49 | $356.66 | +1.26% | 343,752 |
| Dec 10, 2025 | $332.32 | $352.69 | $332.32 | $352.21 | +6.12% | 403,374 |
| Dec 9, 2025 | $323.01 | $332.42 | $323.01 | $331.90 | +2.05% | 256,309 |
| Dec 8, 2025 | $328.31 | $330.91 | $324.90 | $325.23 | -0.96% | 357,417 |
| Dec 5, 2025 | $325.42 | $331.77 | $323.50 | $328.39 | +1.04% | 237,299 |
| Dec 4, 2025 | $325.08 | $328.20 | $323.03 | $325.01 | -0.23% | 229,243 |
| Dec 3, 2025 | $319.07 | $327.50 | $316.88 | $325.76 | +2.54% | 586,891 |
| Dec 2, 2025 | $322.45 | $325.28 | $317.29 | $317.70 | -0.94% | 289,488 |
| Dec 1, 2025 | $315.38 | $323.79 | $310.13 | $320.70 | +0.58% | 264,745 |
| Nov 28, 2025 | $319.24 | $319.73 | $314.50 | $318.84 | +0.08% | 93,850 |
| Nov 26, 2025 | $316.96 | $321.27 | $316.39 | $318.59 | +0.35% | 172,163 |
| Nov 25, 2025 | $309.05 | $322.07 | $309.05 | $317.49 | +4.18% | 288,481 |
| Nov 24, 2025 | $302.66 | $309.77 | $301.84 | $304.74 | +0.75% | 284,136 |
| Nov 21, 2025 | $289.59 | $305.29 | $286.96 | $302.47 | +5.21% | 284,753 |
| Nov 20, 2025 | $297.35 | $298.71 | $285.66 | $287.48 | -2.25% | 348,115 |
| Nov 19, 2025 | $293.89 | $297.86 | $292.03 | $294.11 | +0.04% | 293,986 |
| Nov 18, 2025 | $283.97 | $294.57 | $283.97 | $294.00 | +3.07% | 333,126 |
| Nov 17, 2025 | $292.50 | $295.97 | $285.25 | $285.25 | -2.97% | 448,831 |
| Nov 14, 2025 | $297.45 | $299.47 | $292.68 | $293.98 | -1.80% | 370,806 |
| Nov 13, 2025 | $297.35 | $303.90 | $296.73 | $299.37 | -0.18% | 369,624 |
| Nov 12, 2025 | $296.80 | $303.90 | $294.96 | $299.91 | +2.13% | 317,141 |
| Nov 11, 2025 | $295.13 | $300.10 | $292.79 | $293.66 | -0.21% | 186,360 |
| Nov 10, 2025 | $296.23 | $297.27 | $291.73 | $294.27 | +0.34% | 194,371 |
| Nov 7, 2025 | $290.38 | $297.27 | $289.31 | $293.27 | +0.98% | 210,737 |
| Nov 6, 2025 | $293.70 | $297.27 | $289.00 | $290.43 | -2.60% | 317,046 |
| Nov 5, 2025 | $298.48 | $303.98 | $295.62 | $298.17 | +0.10% | 263,488 |
| Nov 4, 2025 | $304.15 | $306.08 | $297.63 | $297.87 | -3.35% | 332,595 |
| Nov 3, 2025 | $311.23 | $314.60 | $301.56 | $308.20 | -1.87% | 363,960 |
| Oct 31, 2025 | $313.70 | $317.21 | $312.24 | $314.08 | -0.14% | 303,277 |
| Oct 30, 2025 | $318.78 | $324.52 | $312.33 | $314.53 | -2.30% | 388,630 |
| Oct 29, 2025 | $315.88 | $326.72 | $314.74 | $321.93 | +1.12% | 309,521 |
| Oct 28, 2025 | $320.78 | $324.29 | $316.77 | $318.36 | -1.06% | 424,156 |
| Oct 27, 2025 | $334.21 | $341.29 | $320.68 | $321.76 | -2.97% | 555,501 |
| Oct 24, 2025 | $327.08 | $337.90 | $327.08 | $331.60 | +2.11% | 406,570 |
| Oct 23, 2025 | $306.57 | $331.17 | $300.00 | $324.74 | +5.32% | 657,398 |
| Oct 22, 2025 | $316.30 | $320.29 | $298.00 | $308.35 | -1.13% | 777,361 |
| Oct 21, 2025 | $309.18 | $318.49 | $309.18 | $311.87 | +0.86% | 271,522 |
| Oct 20, 2025 | $312.98 | $316.44 | $309.22 | $309.22 | – | 263,786 |
Seasonality
LAD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -2.4% | -8.3% | 5.4% | 2.2% | 5.4% | 10.2% | 2.0% | -5.0% | 0.5% | 7.4% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.7% | -13.6% | -10.5% | 16.2% | 0.5% | -0.1% | 32.7% | -4.5% | -20.6% | 2.7% | ||
| 2025 | 5.2% | -8.4% | -14.6% | -0.3% | 8.4% | 6.6% | -14.7% | 17.1% | -6.1% | -0.6% | 1.7% | 4.2% |
| 2024 | -10.5% | 1.4% | 0.8% | -15.4% | -0.3% | -0.3% | 9.5% | 9.2% | 5.5% | 4.6% | 16.6% | -7.6% |
| 2023 | 28.6% | -3.0% | -10.1% | -3.5% | 5.9% | 30.4% | 2.1% | -0.6% | -4.1% | -18.0% | 10.4% | 23.3% |
| 2022 | -1.6% | 16.7% | -11.8% | -5.7% | 7.7% | -9.7% | -3.5% | 0.2% | -19.2% | -7.6% | 21.0% | -14.4% |
| 2021 | 8.9% | 17.3% | 4.4% | -1.5% | -8.3% | -2.4% | 9.8% | -12.1% | -4.3% | 0.7% | -8.6% | 1.9% |
| 2020 | -7.7% | -12.1% | -31.2% | 35.2% | 9.4% | 25.5% | 51.4% | 8.8% | -8.4% | 0.7% | 26.2% | 1.2% |
| 2019 | 16.5% | 1.5% | 3.1% | 22.4% | 0.8% | 4.1% | 11.0% | -0.4% | 1.0% | 19.0% | 2.2% | -8.5% |
| 2018 | 10.0% | -16.9% | -3.0% | -4.6% | 2.3% | -3.3% | -5.8% | -2.6% | -5.5% | 9.1% | -6.7% | -7.9% |
| 2017 | 6.5% | -7.2% | -10.2% | 11.6% | -4.6% | 3.7% | 9.6% | 4.9% | 11.4% | -5.9% | 3.9% | -3.2% |