LAD (Lithia Motors Inc.) historical data
STOCKListed1-minute bars
| Symbol | LAD |
|---|---|
| Name | Lithia Motors Inc. |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Auto - Dealerships |
| IPO date | 1996-12-18 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
LAD last closed at $290.24 on 2026-10-09, -3.9% over the past year and -8.0% over five years. Its deepest fall from a prior high in this history was -95.2%, reached on 2008-10-27.
| Last close | $290.24 (2026-10-09) |
|---|---|
| 1-year change | -3.9% |
| 5-year change | -8.0% |
| Annualized since 2000-01-04 | +12.5% |
| 52-week range | $242.07 – $426.68 |
| Deepest drawdown | -95.2% (2008-10-27) |
| Avg. daily dollar volume (3 months) | $107.1m |
| Daily bars in history | 6,730 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 443 |
|---|---|
| Shares held | 24,607,833 ($7.1bn reported value) |
| Quarter flows | 77 new, 143 added, 160 trimmed, 70 exited; +96,996 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("LAD") on the look-back bundles. Top holders of LAD · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("LAD").history(start="2000-01-04", interval="1d")
df.tail()