Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
121.03
+0.93 (0.77%)
At close: Jun 6, 2025, 4:00 PM
120.15
-0.88 (-0.73%)
After-hours: Jun 6, 2025, 4:05 PM EDT

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025121.52121.92119.95121.03121.030.77%385,721
Jun 5, 2025121.49122.59119.94120.10120.10-0.99%411,364
Jun 4, 2025121.11121.64120.61121.30121.30-359,033
Jun 3, 2025120.46121.50119.83121.30121.300.75%408,906
Jun 2, 2025119.64120.51118.00120.40120.40-0.12%506,821
May 30, 2025119.81121.35119.68120.54120.540.72%878,196
May 29, 2025119.90120.16117.82119.68119.681.23%453,832
May 28, 2025118.34119.00117.38118.23118.23-0.24%361,649
May 27, 2025117.06119.23116.36118.51118.512.78%622,738
May 23, 2025113.40115.84113.05115.31115.310.58%496,838
May 22, 2025115.00115.40113.88114.65114.65-0.23%459,148
May 21, 2025117.14118.21114.63114.91114.91-3.09%427,787
May 20, 2025118.38119.99118.31118.57118.57-0.54%539,488
May 19, 2025117.60119.93117.00119.21119.21-0.55%537,872
May 16, 2025117.75120.07116.84119.87119.872.57%811,504
May 15, 2025115.69117.82115.52116.87116.870.98%487,645
May 14, 2025117.67118.25115.47115.74115.74-2.65%753,103
May 13, 2025118.69119.63117.27118.89118.890.24%630,612
May 12, 2025117.51119.38116.21118.60118.603.27%645,458
May 9, 2025114.82115.63113.89114.84114.84-0.37%936,623
May 8, 2025114.93116.75112.00115.27115.27-2.65%1,272,412
May 7, 2025116.08118.88115.62118.41118.412.03%1,538,813
May 6, 2025115.00116.34114.74116.05116.05-0.13%694,128
May 5, 2025114.91116.93114.86116.20116.200.23%464,915
May 2, 2025114.92116.84114.66115.93115.931.69%815,360
May 1, 2025115.00116.46113.89114.00114.000.17%951,027
Apr 30, 2025113.46114.11111.64113.81113.81-0.63%727,135
Apr 29, 2025113.58115.07113.12114.53114.530.64%488,101
Apr 28, 2025112.59114.12112.43113.80113.801.50%515,616
Apr 25, 2025112.33113.17110.78112.12112.12-0.10%535,327
Apr 24, 2025110.70113.47110.10112.23112.231.34%698,498
Apr 23, 2025111.77114.28110.15110.75110.750.24%425,490
Apr 22, 2025109.16110.95109.01110.48110.482.67%515,595
Apr 21, 2025107.94108.56105.78107.61107.61-1.27%509,247
Apr 17, 2025107.78110.12107.78108.99108.991.83%608,735
Apr 16, 2025109.47111.22106.07107.03107.03-2.13%776,399
Apr 15, 2025111.23112.34108.77109.36109.36-1.63%810,107
Apr 14, 2025113.49114.04110.83111.17111.17-1.63%991,852
Apr 11, 2025110.00113.35108.40113.01113.013.04%996,193
Apr 10, 2025111.17113.28107.90109.68109.68-3.52%1,351,798
Apr 9, 2025101.11114.4099.84113.68113.6811.07%1,574,148
Apr 8, 2025107.53108.90101.00102.35102.35-2.41%1,223,804
Apr 7, 2025101.83108.27100.00104.88104.88-0.14%1,692,196
Apr 4, 2025107.17108.96102.95105.03105.03-4.04%1,191,834
Apr 3, 2025113.42115.29109.25109.45109.45-5.60%1,192,765
Apr 2, 2025112.49116.68112.49115.95115.952.28%644,879
Apr 1, 2025113.24114.25111.31113.36113.36-0.37%488,603
Mar 31, 2025113.30114.49112.00113.78113.781.17%467,314
Mar 28, 2025113.04113.50111.44112.46112.46-0.08%391,482
Mar 27, 2025114.06115.46112.06112.55112.55-1.25%486,072