LITHIA MTRS INC

Ticker: LAD CUSIP: 536797103 Class: EQTY

KENNEDY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000884589)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 19,863 Value ($000) $6,601 Avg Close $317.53 Range $283.97 - $360.56

Q3 2025

Shares 20,450 Value ($000) $6,462 Avg Close $322.59 Range $283.54 - $359.00

Q2 2025

Shares 23,899 Value ($000) $8,074 Avg Close $309.32 Range $262.10 - $343.15

Q1 2025

Shares 27,995 Value ($000) $8,218 Avg Close $340.53 Range $280.70 - $405.14

Q4 2024

Shares 57,981 Value ($000) $20,724 Avg Close $352.27 Range $298.09 - $405.68

Q3 2024

Shares 66,787 Value ($000) $21,214 Avg Close $278.77 Range $243.04 - $324.26

Q2 2024

Shares 79,696 Value ($000) $20,119 Avg Close $261.76 Range $243.00 - $304.13

Q1 2024

Shares 103,645 Value ($000) $31,183 Avg Close $295.59 Range $277.83 - $329.86

Q4 2023

Shares 126,865 Value ($000) $41,774 Avg Close $274.37 Range $231.36 - $331.96

Q3 2023

Shares 126,063 Value ($000) $37,230 Avg Close $304.77 Range $285.89 - $329.00

Q2 2023

Shares 125,608 Value ($000) $38,199 Avg Close $239.48 Range $205.97 - $307.43

Q1 2023

Shares 98,266 Value ($000) $22,496 Avg Close $243.20 Range $198.82 - $299.29

Q4 2022

Shares 96,740 Value ($000) $19,807 Avg Close $213.69 Range $180.00 - $249.69

Q3 2022

Shares 70,468 Value ($000) $15,119 Avg Close $261.28 Range $209.00 - $298.52

Q2 2022

Shares 69,342 Value ($000) $19,056 Avg Close $291.54 Range $252.56 - $322.17

Q1 2022

Shares 68,894 Value ($000) $20,676 Avg Close $312.17 Range $278.76 - $349.61

Q4 2021

Shares 67,494 Value ($000) $20,042 Avg Close $308.90 Range $274.03 - $366.36

Q3 2021

Shares 69,451 Value ($000) $22,019 Avg Close $348.16 Range $314.80 - $387.63

Q2 2021

Shares 70,494 Value ($000) $24,225 Avg Close $361.63 Range $312.81 - $406.43

Q1 2021

Shares 52,951 Value ($000) $20,656 Avg Close $359.31 Range $279.51 - $417.98

Q4 2020

Shares 54,649 Value ($000) $15,994 Avg Close $273.54 Range $225.00 - $310.57

Q3 2020

Shares 53,152 Value ($000) $12,115 Avg Close $224.89 Range $151.33 - $278.14

Q2 2020

Shares 106,518 Value ($000) $16,119 Avg Close $114.47 Range $64.77 - $154.88

Q3 2019

Shares 22,807 Value ($000) $3,019 Avg Close $127.75 Range $115.40 - $139.18

Q2 2019

Shares 45,610 Value ($000) $5,418 Avg Close $110.60 Range $92.47 - $121.96

Q1 2019

Shares 47,441 Value ($000) $4,400 Avg Close $86.99 Range $74.87 - $93.79

Q4 2018

Shares 49,638 Value ($000) $3,789 Avg Close $79.08 Range $67.90 - $92.24

Q3 2018

Shares 117,765 Value ($000) $9,617 Avg Close $88.15 Range $78.85 - $99.35

Q2 2018

Shares 139,917 Value ($000) $13,232 Avg Close $99.04 Range $94.47 - $105.64

Q1 2018

Shares 137,973 Value ($000) $13,869 Avg Close $113.13 Range $97.84 - $127.99

Q4 2017

Shares 155,252 Value ($000) $17,635 Avg Close $116.29 Range $105.00 - $123.50

Q3 2017

Shares 197,333 Value ($000) $23,741 Avg Close $104.64 Range $87.90 - $120.48

Q2 2017

Shares 237,076 Value ($000) $22,340 Avg Close $90.36 Range $80.88 - $98.05

Q1 2017

Shares 325,801 Value ($000) $27,905 Avg Close $96.95 Range $83.38 - $105.32

Q4 2016

Shares 331,322 Value ($000) $32,082 Avg Close $91.67 Range $75.85 - $101.89

Q3 2016

Shares 341,794 Value ($000) $32,648 Avg Close $84.04 Range $69.36 - $95.67

Q2 2016

Shares 345,799 Value ($000) $24,576 Avg Close $80.15 Range $68.70 - $93.16

Q1 2016

Shares 287,544 Value ($000) $25,111 Avg Close $85.92 Range $72.30 - $105.38

Q4 2015

Shares 149,460 Value ($000) $15,943 Avg Close $114.91 Range $102.01 - $126.56

Q3 2015

Shares 231,375 Value ($000) $25,014 Avg Close $112.26 Range $98.29 - $122.01

Q2 2015

Shares 277,731 Value ($000) $31,428 Avg Close $106.43 Range $95.98 - $117.14

Q1 2015

Shares 329,008 Value ($000) $32,707 Avg Close $89.86 Range $79.84 - $100.25

Q4 2014

Shares 337,773 Value ($000) $29,282 Avg Close $77.46 Range $63.05 - $90.44

Q3 2014

Shares 316,186 Value ($000) $23,932 Avg Close $88.50 Range $75.21 - $97.20

Q2 2014

Shares 234,243 Value ($000) $22,035 Avg Close $76.45 Range $64.37 - $94.31

Q1 2014

Shares 261,987 Value ($000) $17,412 Avg Close $62.46 Range $53.57 - $69.68

Q4 2013

Shares 180,473 Value ($000) $12,528 Avg Close $67.13 Range $60.45 - $74.94

Q3 2013

Shares 91,152 Value ($000) $6,650 Avg Close $65.38 Range $53.60 - $73.58

Q2 2013

Shares 89,734 Value ($000) $4,784 Avg Close $50.23 Range $42.03 - $57.04

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,863	$6,601	$317.53	$283.97 - $360.56
Q3 2025	20,450	$6,462	$322.59	$283.54 - $359.00
Q2 2025	23,899	$8,074	$309.32	$262.10 - $343.15
Q1 2025	27,995	$8,218	$340.53	$280.70 - $405.14
Q4 2024	57,981	$20,724	$352.27	$298.09 - $405.68
Q3 2024	66,787	$21,214	$278.77	$243.04 - $324.26
Q2 2024	79,696	$20,119	$261.76	$243.00 - $304.13
Q1 2024	103,645	$31,183	$295.59	$277.83 - $329.86
Q4 2023	126,865	$41,774	$274.37	$231.36 - $331.96
Q3 2023	126,063	$37,230	$304.77	$285.89 - $329.00
Q2 2023	125,608	$38,199	$239.48	$205.97 - $307.43
Q1 2023	98,266	$22,496	$243.20	$198.82 - $299.29
Q4 2022	96,740	$19,807	$213.69	$180.00 - $249.69
Q3 2022	70,468	$15,119	$261.28	$209.00 - $298.52
Q2 2022	69,342	$19,056	$291.54	$252.56 - $322.17
Q1 2022	68,894	$20,676	$312.17	$278.76 - $349.61
Q4 2021	67,494	$20,042	$308.90	$274.03 - $366.36
Q3 2021	69,451	$22,019	$348.16	$314.80 - $387.63
Q2 2021	70,494	$24,225	$361.63	$312.81 - $406.43
Q1 2021	52,951	$20,656	$359.31	$279.51 - $417.98
Q4 2020	54,649	$15,994	$273.54	$225.00 - $310.57
Q3 2020	53,152	$12,115	$224.89	$151.33 - $278.14
Q2 2020	106,518	$16,119	$114.47	$64.77 - $154.88
Q3 2019	22,807	$3,019	$127.75	$115.40 - $139.18
Q2 2019	45,610	$5,418	$110.60	$92.47 - $121.96
Q1 2019	47,441	$4,400	$86.99	$74.87 - $93.79
Q4 2018	49,638	$3,789	$79.08	$67.90 - $92.24
Q3 2018	117,765	$9,617	$88.15	$78.85 - $99.35
Q2 2018	139,917	$13,232	$99.04	$94.47 - $105.64
Q1 2018	137,973	$13,869	$113.13	$97.84 - $127.99
Q4 2017	155,252	$17,635	$116.29	$105.00 - $123.50
Q3 2017	197,333	$23,741	$104.64	$87.90 - $120.48
Q2 2017	237,076	$22,340	$90.36	$80.88 - $98.05
Q1 2017	325,801	$27,905	$96.95	$83.38 - $105.32
Q4 2016	331,322	$32,082	$91.67	$75.85 - $101.89
Q3 2016	341,794	$32,648	$84.04	$69.36 - $95.67
Q2 2016	345,799	$24,576	$80.15	$68.70 - $93.16
Q1 2016	287,544	$25,111	$85.92	$72.30 - $105.38
Q4 2015	149,460	$15,943	$114.91	$102.01 - $126.56
Q3 2015	231,375	$25,014	$112.26	$98.29 - $122.01
Q2 2015	277,731	$31,428	$106.43	$95.98 - $117.14
Q1 2015	329,008	$32,707	$89.86	$79.84 - $100.25
Q4 2014	337,773	$29,282	$77.46	$63.05 - $90.44
Q3 2014	316,186	$23,932	$88.50	$75.21 - $97.20
Q2 2014	234,243	$22,035	$76.45	$64.37 - $94.31
Q1 2014	261,987	$17,412	$62.46	$53.57 - $69.68
Q4 2013	180,473	$12,528	$67.13	$60.45 - $74.94
Q3 2013	91,152	$6,650	$65.38	$53.60 - $73.58
Q2 2013	89,734	$4,784	$50.23	$42.03 - $57.04