LITHIA MTRS INC

Ticker: LAD CUSIP: 536797103 Class: EQTY

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 17,562 Value ($000) $5,836 Avg Close $317.53 Range $283.97 - $360.56

Q3 2025

Shares 14,016 Value ($000) $4,429 Avg Close $322.59 Range $283.54 - $359.00

Q2 2025

Shares 17,020 Value ($000) $5,750 Avg Close $309.32 Range $262.10 - $343.15

Q1 2025

Shares 16,392 Value ($000) $4,812 Avg Close $340.53 Range $280.70 - $405.14

Q4 2024

Shares 7,309 Value ($000) $2,612 Avg Close $352.27 Range $298.09 - $405.68

Q3 2024

Shares 9,713 Value ($000) $3,085 Avg Close $278.77 Range $243.04 - $324.26

Q2 2024

Shares 10,230 Value ($000) $2,583 Avg Close $261.76 Range $243.00 - $304.13

Q1 2024

Shares 9,031 Value ($000) $2,717 Avg Close $295.59 Range $277.83 - $329.86

Q4 2023

Shares 8,681 Value ($000) $2,858 Avg Close $274.37 Range $231.36 - $331.96

Q3 2023

Shares 4,741 Value ($000) $1,400 Avg Close $304.77 Range $285.89 - $329.00

Q2 2023

Shares 4,511 Value ($000) $1,372 Avg Close $239.48 Range $205.97 - $307.43

Q1 2023

Shares 6,629 Value ($000) $1,518 Avg Close $243.20 Range $198.82 - $299.29

Q4 2022

Shares 7,300 Value ($000) $1,495 Avg Close $213.69 Range $180.00 - $249.69

Q3 2022

Shares 8,500 Value ($000) $1,824 Avg Close $261.28 Range $209.00 - $298.52

Q2 2022

Shares 11,880 Value ($000) $3,265 Avg Close $291.54 Range $252.56 - $322.17

Q1 2022

Shares 39,539 Value ($000) $11,867 Avg Close $312.17 Range $278.76 - $349.61

Q4 2021

Shares 76,117 Value ($000) $22,603 Avg Close $308.90 Range $274.03 - $366.36

Q3 2021

Shares 73,748 Value ($000) $23,381 Avg Close $348.16 Range $314.80 - $387.63

Q2 2021

Shares 103,906 Value ($000) $35,706 Avg Close $361.63 Range $312.81 - $406.43

Q1 2021

Shares 58,369 Value ($000) $22,769 Avg Close $359.31 Range $279.51 - $417.98

Q4 2020

Shares 91,403 Value ($000) $26,751 Avg Close $273.54 Range $225.00 - $310.57

Q3 2020

Shares 114,195 Value ($000) $26,030 Avg Close $224.89 Range $151.33 - $278.14

Q2 2020

Shares 62,727 Value ($000) $9,492 Avg Close $114.47 Range $64.77 - $154.88

Q1 2020

Shares 17,565 Value ($000) $1,437 Avg Close $120.63 Range $55.74 - $148.44

Q4 2019

Shares 144,332 Value ($000) $21,216 Avg Close $150.27 Range $120.44 - $165.27

Q3 2019

Shares 15,425 Value ($000) $2,042 Avg Close $127.75 Range $115.40 - $139.18

Q2 2019

Shares 10,961 Value ($000) $1,302 Avg Close $110.60 Range $92.47 - $121.96

Q1 2019

Shares 9,023 Value ($000) $837 Avg Close $86.99 Range $74.87 - $93.79

Q4 2018

Shares 9,256 Value ($000) $707 Avg Close $79.08 Range $67.90 - $92.24

Q3 2018

Shares 252,659 Value ($000) $20,632 Avg Close $88.15 Range $78.85 - $99.35

Q2 2018

Shares 607,432 Value ($000) $57,445 Avg Close $99.04 Range $94.47 - $105.64

Q1 2018

Shares 627,649 Value ($000) $63,092 Avg Close $113.13 Range $97.84 - $127.99

Q4 2017

Shares 556,220 Value ($000) $63,181 Avg Close $116.29 Range $105.00 - $123.50

Q3 2017

Shares 525,128 Value ($000) $63,178 Avg Close $104.64 Range $87.90 - $120.48

Q2 2017

Shares 10,809 Value ($000) $1,019 Avg Close $90.36 Range $80.88 - $98.05

Q1 2017

Shares 9,540 Value ($000) $817 Avg Close $96.95 Range $83.38 - $105.32

Q4 2016

Shares 9,540 Value ($000) $924 Avg Close $91.67 Range $75.85 - $101.89

Q3 2016

Shares 11,931 Value ($000) $1,140 Avg Close $84.04 Range $69.36 - $95.67

Q2 2016

Shares 11,931 Value ($000) $848 Avg Close $80.15 Range $68.70 - $93.16

Q1 2016

Shares 11,931 Value ($000) $1,042 Avg Close $85.92 Range $72.30 - $105.38

Q4 2015

Shares 11,931 Value ($000) $1,273 Avg Close $114.91 Range $102.01 - $126.56

Q3 2015

Shares 10,769 Value ($000) $1,164 Avg Close $112.26 Range $98.29 - $122.01

Q2 2015

Shares 10,475 Value ($000) $1,185 Avg Close $106.43 Range $95.98 - $117.14

Q1 2015

Shares 10,475 Value ($000) $1,041 Avg Close $89.86 Range $79.84 - $100.25

Q4 2014

Shares 10,475 Value ($000) $908 Avg Close $77.46 Range $63.05 - $90.44

Q3 2014

Shares 10,475 Value ($000) $793 Avg Close $88.50 Range $75.21 - $97.20

Q2 2014

Shares 10,475 Value ($000) $985 Avg Close $76.45 Range $64.37 - $94.31

Q1 2014

Shares 10,475 Value ($000) $696 Avg Close $62.46 Range $53.57 - $69.68

Q4 2013

Shares 10,475 Value ($000) $727 Avg Close $67.13 Range $60.45 - $74.94

Q3 2013

Shares 10,475 Value ($000) $764 Avg Close $65.38 Range $53.60 - $73.58

Q2 2013

Shares 10,475 Value ($000) $558 Avg Close $50.23 Range $42.03 - $57.04

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,562	$5,836	$317.53	$283.97 - $360.56
Q3 2025	14,016	$4,429	$322.59	$283.54 - $359.00
Q2 2025	17,020	$5,750	$309.32	$262.10 - $343.15
Q1 2025	16,392	$4,812	$340.53	$280.70 - $405.14
Q4 2024	7,309	$2,612	$352.27	$298.09 - $405.68
Q3 2024	9,713	$3,085	$278.77	$243.04 - $324.26
Q2 2024	10,230	$2,583	$261.76	$243.00 - $304.13
Q1 2024	9,031	$2,717	$295.59	$277.83 - $329.86
Q4 2023	8,681	$2,858	$274.37	$231.36 - $331.96
Q3 2023	4,741	$1,400	$304.77	$285.89 - $329.00
Q2 2023	4,511	$1,372	$239.48	$205.97 - $307.43
Q1 2023	6,629	$1,518	$243.20	$198.82 - $299.29
Q4 2022	7,300	$1,495	$213.69	$180.00 - $249.69
Q3 2022	8,500	$1,824	$261.28	$209.00 - $298.52
Q2 2022	11,880	$3,265	$291.54	$252.56 - $322.17
Q1 2022	39,539	$11,867	$312.17	$278.76 - $349.61
Q4 2021	76,117	$22,603	$308.90	$274.03 - $366.36
Q3 2021	73,748	$23,381	$348.16	$314.80 - $387.63
Q2 2021	103,906	$35,706	$361.63	$312.81 - $406.43
Q1 2021	58,369	$22,769	$359.31	$279.51 - $417.98
Q4 2020	91,403	$26,751	$273.54	$225.00 - $310.57
Q3 2020	114,195	$26,030	$224.89	$151.33 - $278.14
Q2 2020	62,727	$9,492	$114.47	$64.77 - $154.88
Q1 2020	17,565	$1,437	$120.63	$55.74 - $148.44
Q4 2019	144,332	$21,216	$150.27	$120.44 - $165.27
Q3 2019	15,425	$2,042	$127.75	$115.40 - $139.18
Q2 2019	10,961	$1,302	$110.60	$92.47 - $121.96
Q1 2019	9,023	$837	$86.99	$74.87 - $93.79
Q4 2018	9,256	$707	$79.08	$67.90 - $92.24
Q3 2018	252,659	$20,632	$88.15	$78.85 - $99.35
Q2 2018	607,432	$57,445	$99.04	$94.47 - $105.64
Q1 2018	627,649	$63,092	$113.13	$97.84 - $127.99
Q4 2017	556,220	$63,181	$116.29	$105.00 - $123.50
Q3 2017	525,128	$63,178	$104.64	$87.90 - $120.48
Q2 2017	10,809	$1,019	$90.36	$80.88 - $98.05
Q1 2017	9,540	$817	$96.95	$83.38 - $105.32
Q4 2016	9,540	$924	$91.67	$75.85 - $101.89
Q3 2016	11,931	$1,140	$84.04	$69.36 - $95.67
Q2 2016	11,931	$848	$80.15	$68.70 - $93.16
Q1 2016	11,931	$1,042	$85.92	$72.30 - $105.38
Q4 2015	11,931	$1,273	$114.91	$102.01 - $126.56
Q3 2015	10,769	$1,164	$112.26	$98.29 - $122.01
Q2 2015	10,475	$1,185	$106.43	$95.98 - $117.14
Q1 2015	10,475	$1,041	$89.86	$79.84 - $100.25
Q4 2014	10,475	$908	$77.46	$63.05 - $90.44
Q3 2014	10,475	$793	$88.50	$75.21 - $97.20
Q2 2014	10,475	$985	$76.45	$64.37 - $94.31
Q1 2014	10,475	$696	$62.46	$53.57 - $69.68
Q4 2013	10,475	$727	$67.13	$60.45 - $74.94
Q3 2013	10,475	$764	$65.38	$53.60 - $73.58
Q2 2013	10,475	$558	$50.23	$42.03 - $57.04