Home

Lamar Advertising Company - Class A Common Stock (LAMR)

123.22
+1.19 (0.98%)
NASDAQ · Last Trade: Oct 3rd, 5:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025122.22122.64120.74122.03317,999122.03
10/01/2025121.90122.84121.00122.32755,732122.32
9/30/2025120.59122.57120.56122.42477,082122.42
9/29/2025121.99122.16120.66120.92421,721120.92
9/26/2025120.98122.11120.89121.63327,018121.63
9/25/2025122.54123.13120.52120.60588,464120.60
9/24/2025124.01124.01122.59123.02546,487123.02
9/23/2025124.00125.01123.19124.33338,642124.33
9/22/2025123.70124.61122.99124.23313,764124.23
9/19/2025124.18124.25123.00123.75999,967123.75
9/18/2025126.96127.10124.75125.32489,630123.77
9/17/2025126.47128.54125.86126.61444,720125.04
9/16/2025127.99128.00125.75126.36941,665124.80
9/15/2025128.00128.06126.67127.74450,059126.16
9/12/2025128.23128.52127.21127.60298,934126.02
9/11/2025126.51128.88126.28128.82706,832127.23
9/10/2025127.01128.51126.05126.60429,582125.03
9/09/2025128.09128.82126.89127.941,229,830126.36
9/08/2025127.35128.28125.40128.25488,999126.66
9/05/2025128.59129.84127.40128.00338,670126.42
9/04/2025126.82128.01126.04128.01359,292126.43
9/03/2025125.08126.41125.05126.28301,810124.72
9/02/2025126.89126.89124.92125.06505,436123.51
8/29/2025126.07127.35125.44127.25497,507125.68
8/28/2025127.69127.77124.73126.13421,522124.57
8/27/2025125.27128.23125.27127.55857,705125.97
8/26/2025125.54126.42124.85125.29562,827123.74
8/25/2025126.38126.55124.98125.60415,350124.05
8/22/2025122.77127.25122.71126.78824,894125.21
8/21/2025121.78122.75121.04122.42478,865120.91
8/20/2025120.73123.00120.71122.61726,806121.09
8/19/2025122.02123.09119.12120.55725,611119.06
8/18/2025123.48124.14121.13121.381,044,764119.88
8/15/2025124.00125.79122.50123.271,583,353121.75
8/14/2025120.91122.00120.13121.22710,496119.72
8/13/2025117.49121.65116.79121.50833,348120.00
8/12/2025115.67117.55115.24117.30547,154115.85
8/11/2025114.78116.31113.66114.98829,674113.56
8/08/2025120.00120.33114.75115.502,301,779114.07
8/07/2025124.84125.91124.14124.75987,093123.21
8/06/2025126.00126.00123.88124.56611,781123.02
8/05/2025123.77125.69123.69125.59433,321124.04
8/04/2025121.95123.76121.23123.71382,430122.18
8/01/2025122.35122.53119.93120.91868,676119.42
7/31/2025122.32123.14121.85122.25660,099120.74
7/30/2025124.85125.53122.04122.91501,890121.39
7/29/2025125.67125.67124.00124.56324,529123.02
7/28/2025124.93125.25124.22124.61318,299123.07
7/25/2025125.90125.90123.24125.42252,823123.87
7/24/2025126.17127.00124.91124.98306,859123.43
7/23/2025125.19127.71125.04126.26359,501124.70
7/22/2025124.04125.67123.90125.17425,092123.62
7/21/2025125.18125.66123.93124.04258,975122.51
7/18/2025126.22126.22124.56124.92419,744123.38
7/17/2025124.91126.39124.45125.51324,107123.96
7/16/2025123.70125.80123.07125.11350,796123.56
7/15/2025125.75126.50123.51123.54323,117122.01
7/14/2025125.53126.48125.19126.00290,998124.44
7/11/2025125.26125.98124.17125.67327,421124.12
7/10/2025124.84125.74124.00125.31602,568123.76
7/09/2025123.74126.39122.29124.48469,286122.94
7/08/2025126.08129.78122.08123.58584,395122.05
7/07/2025123.85125.28121.89122.08504,432120.57