Lamar Advertising Company - Class A Common Stock (LAMR)

144.11
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026146.79146.79143.85144.11593,909144.11
9/29/2026145.03146.62143.78145.96465,924145.96
9/28/2026143.63145.17143.41145.03581,423145.03
9/25/2026144.18144.18142.38143.98465,632143.98
9/24/2026144.21144.84142.22143.71511,078143.71
9/23/2026144.33146.00143.69144.22452,517144.22
9/22/2026146.47147.13144.86145.13508,439145.13
9/21/2026145.30146.47145.00146.08480,230146.08
9/18/2026146.27147.24145.26146.811,466,187145.16
9/17/2026147.82148.61146.60146.81447,371145.16
9/16/2026147.37149.31145.63147.53470,957145.87
9/15/2026149.78149.88147.02147.82507,211146.16
9/14/2026149.38149.96148.41149.78331,245148.10
9/11/2026149.14150.01147.88149.08370,876147.40
9/10/2026148.67149.44147.21147.70446,445146.04
9/09/2026150.00150.00148.36148.83345,219147.16
9/08/2026151.23151.23149.69149.94347,349148.25
9/04/2026151.21151.92150.50150.76321,981149.07
9/03/2026152.29152.61151.11151.55298,978149.85
9/02/2026151.87152.16150.11151.50464,092149.80
9/01/2026149.94151.50148.97151.08619,111149.38
8/31/2026149.73150.48147.77149.01394,738147.34
8/28/2026150.88154.72149.94150.38340,434148.69
8/27/2026150.78151.83149.60150.59510,403148.90
8/26/2026152.75153.06150.92151.98358,465150.27
8/25/2026152.98153.46151.47151.85527,971150.14
8/24/2026151.36152.90151.01152.68472,440150.96
8/21/2026150.82151.49149.19150.77512,743149.08
8/20/2026153.94154.45150.80151.01499,239149.31
8/19/2026151.76154.41151.00153.98679,338152.25
8/18/2026153.03153.93151.67151.72760,095150.01
8/17/2026154.64154.69151.64152.38429,628150.67
8/14/2026155.57157.45155.09155.47580,222153.72
8/13/2026155.57156.83154.78155.14504,798153.40
8/12/2026153.54155.17153.00154.07702,713152.34
8/11/2026154.78156.02153.69153.82893,601152.09
8/10/2026160.90160.90154.26154.64541,106152.90
8/07/2026159.63161.13157.40160.93589,354159.12
8/06/2026158.23163.94157.62160.001,014,565158.20
8/05/2026158.58160.20155.98158.18903,961156.40
8/04/2026156.45160.24155.71158.91821,383157.12
8/03/2026160.56162.09155.59157.611,316,360155.84
7/31/2026160.64160.74158.30159.96546,118158.16
7/30/2026164.75164.75160.10160.65835,890158.84
7/29/2026162.46166.33161.57164.331,339,986162.48
7/28/2026161.00163.32158.78162.21818,646160.39
7/27/2026160.24162.88159.98160.99633,119159.18
7/24/2026158.14160.11157.41159.46473,096157.67
7/23/2026157.53158.64157.34157.73292,011155.96
7/22/2026159.72160.22156.82158.91374,914157.12
7/21/2026161.03161.85159.21160.07470,417158.27
7/20/2026161.47162.50160.69161.16437,581159.35
7/17/2026162.38164.38161.14162.32553,573160.50
7/16/2026161.09163.01160.76162.38481,318160.56
7/15/2026157.34160.56157.32160.29599,983158.49
7/14/2026157.23158.61155.72157.23480,128155.46
7/13/2026155.18157.30154.85157.23570,970155.46
7/10/2026159.73160.18154.40155.18714,282153.44
7/09/2026160.50162.96160.01162.25365,667160.43
7/08/2026159.91160.10157.64160.09521,460158.29
7/07/2026158.47161.65158.13160.08618,614158.28
7/06/2026157.58158.34156.65158.01414,384156.23
7/02/2026156.56158.28156.29157.56505,783155.79
7/01/2026155.60158.44154.88156.64609,494154.88