Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
120.85
-0.32 (-0.26%)
Jun 27, 2025, 4:00 PM - Market closed
Lamar Advertising Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 121.76 | 122.63 | 120.16 | 120.85 | 120.85 | -0.26% | 2,250,914 |
Jun 26, 2025 | 119.45 | 121.25 | 118.23 | 121.17 | 121.17 | 1.60% | 409,587 |
Jun 25, 2025 | 121.33 | 121.48 | 118.95 | 119.26 | 119.26 | -1.92% | 515,794 |
Jun 24, 2025 | 120.92 | 122.23 | 120.10 | 121.60 | 121.60 | 0.56% | 410,295 |
Jun 23, 2025 | 119.83 | 121.06 | 118.07 | 120.92 | 120.92 | 0.69% | 573,048 |
Jun 20, 2025 | 119.48 | 120.96 | 118.60 | 120.09 | 120.09 | 0.25% | 981,438 |
Jun 18, 2025 | 118.89 | 120.94 | 118.89 | 119.79 | 119.79 | 0.22% | 490,492 |
Jun 17, 2025 | 118.93 | 120.00 | 118.45 | 119.53 | 119.53 | 0.08% | 542,216 |
Jun 16, 2025 | 118.71 | 120.35 | 118.00 | 119.43 | 119.43 | 0.14% | 388,844 |
Jun 13, 2025 | 120.18 | 120.72 | 117.89 | 119.26 | 117.73 | -1.80% | 359,057 |
Jun 12, 2025 | 121.26 | 121.86 | 120.71 | 121.45 | 119.89 | -0.18% | 276,924 |
Jun 11, 2025 | 121.71 | 122.67 | 120.87 | 121.67 | 120.11 | - | 339,123 |
Jun 10, 2025 | 120.87 | 122.09 | 120.48 | 121.67 | 120.11 | 0.80% | 301,755 |
Jun 9, 2025 | 121.37 | 121.47 | 120.09 | 120.70 | 119.15 | -0.27% | 391,054 |
Jun 6, 2025 | 121.52 | 121.92 | 119.95 | 121.03 | 119.48 | 0.77% | 385,721 |
Jun 5, 2025 | 121.49 | 122.59 | 119.94 | 120.10 | 118.56 | -0.99% | 411,364 |
Jun 4, 2025 | 121.11 | 121.64 | 120.61 | 121.30 | 119.75 | - | 359,033 |
Jun 3, 2025 | 120.46 | 121.50 | 119.83 | 121.30 | 119.75 | 0.75% | 408,906 |
Jun 2, 2025 | 119.64 | 120.51 | 118.00 | 120.40 | 118.86 | -0.12% | 506,821 |
May 30, 2025 | 119.81 | 121.35 | 119.68 | 120.54 | 119.00 | 0.72% | 878,196 |
May 29, 2025 | 119.90 | 120.16 | 117.82 | 119.68 | 118.15 | 1.23% | 453,832 |
May 28, 2025 | 118.34 | 119.00 | 117.38 | 118.23 | 116.72 | -0.24% | 361,649 |
May 27, 2025 | 117.06 | 119.23 | 116.36 | 118.51 | 116.99 | 2.78% | 622,738 |
May 23, 2025 | 113.40 | 115.84 | 113.05 | 115.31 | 113.83 | 0.58% | 496,838 |
May 22, 2025 | 115.00 | 115.40 | 113.88 | 114.65 | 113.18 | -0.23% | 459,148 |
May 21, 2025 | 117.14 | 118.21 | 114.63 | 114.91 | 113.44 | -3.09% | 427,787 |
May 20, 2025 | 118.38 | 119.99 | 118.31 | 118.57 | 117.05 | -0.54% | 539,488 |
May 19, 2025 | 117.60 | 119.93 | 117.00 | 119.21 | 117.68 | -0.55% | 537,872 |
May 16, 2025 | 117.75 | 120.07 | 116.84 | 119.87 | 118.33 | 2.57% | 811,504 |
May 15, 2025 | 115.69 | 117.82 | 115.52 | 116.87 | 115.37 | 0.98% | 487,645 |
May 14, 2025 | 117.67 | 118.25 | 115.47 | 115.74 | 114.26 | -2.65% | 753,103 |
May 13, 2025 | 118.69 | 119.63 | 117.27 | 118.89 | 117.37 | 0.24% | 630,612 |
May 12, 2025 | 117.51 | 119.38 | 116.21 | 118.60 | 117.08 | 3.27% | 645,458 |
May 9, 2025 | 114.82 | 115.63 | 113.89 | 114.84 | 113.37 | -0.37% | 936,623 |
May 8, 2025 | 114.93 | 116.75 | 112.00 | 115.27 | 113.79 | -2.65% | 1,272,412 |
May 7, 2025 | 116.08 | 118.88 | 115.62 | 118.41 | 116.89 | 2.03% | 1,538,813 |
May 6, 2025 | 115.00 | 116.34 | 114.74 | 116.05 | 114.56 | -0.13% | 694,128 |
May 5, 2025 | 114.91 | 116.93 | 114.86 | 116.20 | 114.71 | 0.23% | 464,915 |
May 2, 2025 | 114.92 | 116.84 | 114.66 | 115.93 | 114.45 | 1.69% | 815,360 |
May 1, 2025 | 115.00 | 116.46 | 113.89 | 114.00 | 112.54 | 0.17% | 951,027 |
Apr 30, 2025 | 113.46 | 114.11 | 111.64 | 113.81 | 112.35 | -0.63% | 727,135 |
Apr 29, 2025 | 113.58 | 115.07 | 113.12 | 114.53 | 113.06 | 0.64% | 488,101 |
Apr 28, 2025 | 112.59 | 114.12 | 112.43 | 113.80 | 112.34 | 1.50% | 515,616 |
Apr 25, 2025 | 112.33 | 113.17 | 110.78 | 112.12 | 110.68 | -0.10% | 535,327 |
Apr 24, 2025 | 110.70 | 113.47 | 110.10 | 112.23 | 110.79 | 1.34% | 698,498 |
Apr 23, 2025 | 111.77 | 114.28 | 110.15 | 110.75 | 109.33 | 0.24% | 425,490 |
Apr 22, 2025 | 109.16 | 110.95 | 109.01 | 110.48 | 109.07 | 2.67% | 515,595 |
Apr 21, 2025 | 107.94 | 108.56 | 105.78 | 107.61 | 106.23 | -1.27% | 509,247 |
Apr 17, 2025 | 107.78 | 110.12 | 107.78 | 108.99 | 107.59 | 1.83% | 608,735 |
Apr 16, 2025 | 109.47 | 111.22 | 106.07 | 107.03 | 105.66 | -2.13% | 776,399 |