Lamar Advertising Company - Class A Common Stock (LAMR)

132.26
-0.53 (-0.40%)
NASDAQ · Last Trade: Jan 18th, 4:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lamar Advertising Company - Class A Common Stock (LAMR)

DateOpenHighLowCloseVolumeAdjusted Close
1/16/2026132.29134.41130.90132.26360,729132.26
1/15/2026130.56133.77130.22132.79367,928132.79
1/14/2026129.62131.26127.97130.78551,573130.78
1/13/2026129.72130.99129.22129.80294,900129.80
1/12/2026129.41129.87127.34129.60454,518129.60
1/09/2026128.10129.97128.05129.41407,705129.41
1/08/2026126.33129.38126.23127.48385,024127.48
1/07/2026127.91128.31126.38127.19493,239127.19
1/06/2026123.76127.49123.20127.28536,808127.28
1/05/2026124.09125.40123.48124.50483,613124.50
1/02/2026126.16126.54123.82124.12531,412124.12
12/31/2025126.51126.76125.77126.58433,860126.58
12/30/2025125.59127.10125.59126.83301,419126.83
12/29/2025126.83127.85125.65126.11359,147126.11
12/26/2025126.53126.92125.83126.55201,152126.55
12/24/2025126.74127.45126.48126.79187,641126.79
12/23/2025127.21127.44126.32126.76384,459126.76
12/22/2025126.01127.65125.44127.50480,478127.50
12/19/2025128.93129.30126.67127.31978,930125.51
12/18/2025129.75131.00128.71128.91639,891127.09
12/17/2025128.36130.69128.13129.74524,364127.91
12/16/2025127.74128.90126.94128.45612,435126.63
12/15/2025128.20129.27126.33126.96654,090125.17
12/12/2025130.20130.20127.80128.00590,453126.19
12/11/2025130.67130.89128.78129.22501,954127.39
12/10/2025130.29131.53130.03130.501,003,474128.66
12/09/2025131.49132.23129.21129.67584,695127.84
12/08/2025133.11134.14130.86131.49446,623129.63
12/05/2025132.91134.09131.97132.85452,026130.97
12/04/2025132.25132.96131.55132.50246,866130.63
12/03/2025131.49132.82130.56132.23354,742130.36
12/02/2025132.23132.67131.25131.85464,286129.99
12/01/2025130.98133.26130.69132.60366,202130.72
11/28/2025132.99132.99131.81132.39314,896130.52
11/26/2025132.89134.63131.88132.42325,696130.55
11/25/2025132.70134.32132.40132.54371,214130.67
11/24/2025130.87132.74130.28132.10592,434130.23
11/21/2025128.97131.58128.38131.27364,966129.41
11/20/2025127.80128.88126.77127.79326,396125.98
11/19/2025128.76129.22127.14127.37450,158125.57
11/18/2025126.47130.64125.95129.30462,945127.47
11/17/2025129.31130.39126.30126.66572,599124.87
11/14/2025126.83129.92126.47129.63556,111127.80
11/13/2025127.99130.55126.68127.56596,522125.76
11/12/2025128.24129.38127.24128.09660,328126.28
11/11/2025125.13128.64124.41127.47719,149125.67
11/10/2025125.81126.99124.73124.94546,715123.17
11/07/2025120.54127.50120.54126.351,249,568124.56
11/06/2025117.99121.00117.52119.97593,792118.27
11/05/2025120.46120.63117.72118.49803,590116.81
11/04/2025119.60120.19118.31119.60612,925117.91
11/03/2025118.52119.64117.38119.52605,078117.83
10/31/2025115.67118.86114.45118.59499,149116.91
10/30/2025115.92117.90115.92116.11341,211114.47
10/29/2025118.66119.05116.07116.42376,112114.77
10/28/2025119.70119.86118.29119.38317,978117.69
10/27/2025120.35120.57119.41120.02335,292118.32
10/24/2025120.68121.17119.93120.19259,241118.49
10/23/2025121.40121.59119.18120.05341,565118.35
10/22/2025121.28121.63120.23121.15386,844119.44
10/21/2025120.34122.17119.89121.11449,707119.40
10/20/2025119.01120.70118.97120.10434,678118.40