Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
132.50
-0.20 (-0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 135.86 | 135.86 | 131.67 | 132.70 | 132.70 | -2.12% | 483,816 |
| Sep 24, 2024 | 134.98 | 136.69 | 134.39 | 135.58 | 135.58 | 0.26% | 399,375 |
| Sep 23, 2024 | 134.37 | 137.40 | 133.98 | 135.23 | 135.23 | 1.27% | 582,406 |
| Sep 20, 2024 | 132.17 | 134.09 | 130.81 | 133.54 | 133.54 | 1.47% | 1,205,820 |
| Sep 19, 2024 | 131.56 | 132.35 | 130.54 | 131.60 | 131.60 | 0.50% | 670,730 |
| Sep 18, 2024 | 128.78 | 132.18 | 128.20 | 130.95 | 130.95 | 0.84% | 543,979 |
| Sep 17, 2024 | 131.60 | 132.21 | 128.47 | 129.86 | 128.49 | -0.97% | 508,168 |
| Sep 16, 2024 | 129.82 | 131.61 | 128.96 | 131.13 | 129.74 | 1.31% | 392,880 |
| Sep 13, 2024 | 127.86 | 129.51 | 127.74 | 129.44 | 128.07 | 1.54% | 375,799 |
| Sep 12, 2024 | 124.69 | 127.82 | 124.38 | 127.48 | 126.13 | 2.34% | 504,255 |
| Sep 11, 2024 | 122.33 | 124.60 | 121.05 | 124.57 | 123.25 | 1.24% | 255,946 |
| Sep 10, 2024 | 122.78 | 123.78 | 122.33 | 123.04 | 121.74 | 0.24% | 496,139 |
| Sep 9, 2024 | 123.26 | 123.89 | 122.18 | 122.74 | 121.44 | 0.09% | 424,548 |
| Sep 6, 2024 | 124.37 | 124.76 | 121.71 | 122.63 | 121.33 | -1.40% | 291,217 |
| Sep 5, 2024 | 125.91 | 126.80 | 123.87 | 124.37 | 123.05 | -1.10% | 223,363 |
| Sep 4, 2024 | 124.31 | 126.54 | 124.31 | 125.75 | 124.42 | 1.08% | 602,094 |
| Sep 3, 2024 | 125.48 | 126.42 | 123.68 | 124.41 | 123.09 | -1.09% | 296,586 |
| Aug 30, 2024 | 124.33 | 125.89 | 123.65 | 125.78 | 124.45 | 1.43% | 451,479 |
| Aug 29, 2024 | 122.72 | 124.25 | 121.63 | 124.01 | 122.70 | 1.13% | 293,064 |
| Aug 28, 2024 | 123.77 | 123.80 | 122.33 | 122.63 | 121.33 | -0.13% | 326,872 |
| Aug 27, 2024 | 121.73 | 123.46 | 121.62 | 122.79 | 121.49 | 0.30% | 500,868 |
| Aug 26, 2024 | 122.61 | 123.76 | 121.99 | 122.42 | 121.13 | 0.19% | 233,610 |
| Aug 23, 2024 | 119.74 | 122.63 | 119.43 | 122.19 | 120.90 | 2.41% | 249,411 |
| Aug 22, 2024 | 119.53 | 119.71 | 118.70 | 119.31 | 118.05 | - | 252,845 |
| Aug 21, 2024 | 119.19 | 119.33 | 118.11 | 119.31 | 118.05 | 0.41% | 257,411 |
| Aug 20, 2024 | 119.78 | 119.95 | 118.56 | 118.82 | 117.56 | -0.74% | 231,026 |
| Aug 19, 2024 | 119.01 | 119.97 | 118.94 | 119.70 | 118.43 | 0.42% | 305,414 |
| Aug 16, 2024 | 118.98 | 119.51 | 118.09 | 119.20 | 117.94 | 0.16% | 299,400 |
| Aug 15, 2024 | 118.83 | 119.99 | 118.04 | 119.01 | 117.75 | 0.74% | 404,068 |
| Aug 14, 2024 | 117.73 | 119.47 | 116.48 | 118.13 | 116.88 | 0.28% | 370,790 |
| Aug 13, 2024 | 117.34 | 117.93 | 116.80 | 117.80 | 116.55 | 1.23% | 364,733 |
| Aug 12, 2024 | 115.25 | 116.59 | 114.26 | 116.37 | 115.14 | 0.80% | 397,823 |
| Aug 9, 2024 | 117.66 | 117.66 | 114.32 | 115.45 | 114.23 | -1.00% | 469,974 |
| Aug 8, 2024 | 117.69 | 118.46 | 113.02 | 116.62 | 115.39 | 2.24% | 676,969 |
| Aug 7, 2024 | 114.82 | 116.77 | 113.59 | 114.06 | 112.85 | 1.29% | 647,276 |
| Aug 6, 2024 | 110.90 | 114.33 | 110.86 | 112.61 | 111.42 | 1.54% | 484,054 |
| Aug 5, 2024 | 111.47 | 113.76 | 109.71 | 110.90 | 109.73 | -4.03% | 734,648 |
| Aug 2, 2024 | 117.89 | 118.02 | 114.97 | 115.56 | 114.34 | -2.89% | 889,557 |
| Aug 1, 2024 | 120.33 | 121.21 | 117.86 | 119.00 | 117.74 | -0.72% | 434,823 |
| Jul 31, 2024 | 120.56 | 121.94 | 119.79 | 119.86 | 118.59 | 0.09% | 466,857 |
| Jul 30, 2024 | 120.30 | 120.67 | 118.61 | 119.75 | 118.48 | -0.03% | 595,397 |
| Jul 29, 2024 | 120.41 | 120.62 | 119.36 | 119.79 | 118.52 | -0.56% | 341,416 |
| Jul 26, 2024 | 118.99 | 120.87 | 118.68 | 120.47 | 119.20 | 2.23% | 216,433 |
| Jul 25, 2024 | 117.72 | 119.36 | 117.20 | 117.84 | 116.59 | -0.25% | 464,197 |
| Jul 24, 2024 | 121.15 | 121.33 | 117.53 | 118.14 | 116.89 | -2.70% | 380,460 |
| Jul 23, 2024 | 120.90 | 121.84 | 120.56 | 121.42 | 120.14 | 0.11% | 206,543 |
| Jul 22, 2024 | 120.36 | 121.33 | 119.68 | 121.29 | 120.01 | 1.16% | 277,373 |
| Jul 19, 2024 | 120.49 | 121.20 | 118.73 | 119.90 | 118.63 | -0.51% | 352,988 |
| Jul 18, 2024 | 118.11 | 123.25 | 118.11 | 120.52 | 119.25 | 1.57% | 575,794 |
| Jul 17, 2024 | 119.79 | 120.80 | 118.24 | 118.66 | 117.41 | -1.43% | 349,980 |
| Jul 16, 2024 | 119.39 | 120.71 | 118.31 | 120.38 | 119.11 | 2.28% | 749,575 |
| Jul 15, 2024 | 117.88 | 118.14 | 117.06 | 117.70 | 116.46 | 0.17% | 392,730 |
| Jul 12, 2024 | 118.32 | 118.63 | 116.87 | 117.50 | 116.26 | -0.03% | 495,323 |
| Jul 11, 2024 | 117.31 | 119.75 | 117.29 | 117.53 | 116.29 | -0.03% | 549,007 |
| Jul 10, 2024 | 118.91 | 119.55 | 116.86 | 117.57 | 116.33 | -0.81% | 454,571 |
| Jul 9, 2024 | 118.91 | 119.18 | 117.90 | 118.53 | 117.28 | -0.24% | 304,652 |
| Jul 8, 2024 | 118.84 | 119.39 | 118.08 | 118.82 | 117.56 | 0.24% | 266,152 |
| Jul 5, 2024 | 118.85 | 118.94 | 117.15 | 118.53 | 117.28 | -0.15% | 240,041 |
| Jul 3, 2024 | 118.65 | 119.26 | 118.09 | 118.71 | 117.45 | 0.12% | 128,301 |
| Jul 2, 2024 | 118.17 | 119.03 | 117.84 | 118.57 | 117.32 | 0.50% | 247,856 |
| Jul 1, 2024 | 118.92 | 118.92 | 116.73 | 117.98 | 116.73 | -1.30% | 353,429 |
| Jun 28, 2024 | 119.50 | 120.24 | 118.03 | 119.53 | 118.27 | 0.67% | 1,377,073 |
| Jun 27, 2024 | 116.81 | 118.81 | 116.32 | 118.74 | 117.48 | 1.50% | 357,621 |
| Jun 26, 2024 | 117.34 | 117.68 | 116.18 | 116.98 | 115.74 | -0.68% | 341,289 |
| Jun 25, 2024 | 117.90 | 118.39 | 116.18 | 117.78 | 116.53 | -0.10% | 350,354 |
| Jun 24, 2024 | 117.36 | 119.75 | 116.72 | 117.90 | 116.65 | 0.50% | 399,999 |
| Jun 21, 2024 | 114.76 | 117.40 | 114.02 | 117.31 | 116.07 | 2.02% | 990,575 |
| Jun 20, 2024 | 114.34 | 115.27 | 114.00 | 114.99 | 113.77 | 0.26% | 328,859 |
| Jun 18, 2024 | 114.35 | 115.69 | 114.28 | 114.69 | 113.48 | 0.30% | 253,007 |
| Jun 17, 2024 | 113.31 | 114.81 | 112.90 | 114.35 | 113.14 | -0.23% | 334,545 |
| Jun 14, 2024 | 115.18 | 115.40 | 113.72 | 114.61 | 112.12 | -1.22% | 298,586 |
| Jun 13, 2024 | 117.30 | 117.36 | 115.58 | 116.02 | 113.50 | -1.13% | 270,068 |
| Jun 12, 2024 | 119.61 | 121.50 | 117.02 | 117.35 | 114.80 | 0.20% | 338,329 |
| Jun 11, 2024 | 117.04 | 117.36 | 115.49 | 117.11 | 114.57 | -0.32% | 302,045 |
| Jun 10, 2024 | 115.95 | 117.94 | 115.91 | 117.49 | 114.94 | 0.55% | 353,815 |
| Jun 7, 2024 | 115.62 | 117.08 | 115.26 | 116.85 | 114.31 | - | 224,873 |
| Jun 6, 2024 | 116.58 | 117.16 | 115.63 | 116.85 | 114.31 | - | 188,934 |
| Jun 5, 2024 | 117.25 | 117.25 | 116.18 | 116.85 | 114.31 | -0.20% | 230,064 |
| Jun 4, 2024 | 116.62 | 117.47 | 116.62 | 117.09 | 114.55 | -0.03% | 268,188 |
| Jun 3, 2024 | 118.63 | 118.63 | 116.29 | 117.13 | 114.59 | -0.83% | 296,293 |
| May 31, 2024 | 117.60 | 118.20 | 116.09 | 118.11 | 115.55 | 1.14% | 406,813 |
| May 30, 2024 | 115.69 | 117.34 | 115.44 | 116.78 | 114.25 | 1.42% | 384,984 |
| May 29, 2024 | 117.59 | 117.59 | 114.91 | 115.15 | 112.65 | -2.77% | 562,245 |
| May 28, 2024 | 119.81 | 119.96 | 117.98 | 118.43 | 115.86 | -1.19% | 288,521 |
| May 24, 2024 | 119.39 | 119.97 | 118.32 | 119.86 | 117.26 | 0.99% | 285,814 |
| May 23, 2024 | 119.65 | 120.68 | 117.97 | 118.68 | 116.11 | -0.78% | 571,152 |
| May 22, 2024 | 119.91 | 120.38 | 118.86 | 119.61 | 117.01 | -0.94% | 410,502 |
| May 21, 2024 | 120.67 | 120.84 | 119.40 | 120.74 | 118.12 | -0.01% | 321,272 |
| May 20, 2024 | 119.91 | 120.87 | 118.71 | 120.75 | 118.13 | 0.70% | 309,422 |
| May 17, 2024 | 120.19 | 120.43 | 118.73 | 119.91 | 117.31 | -0.26% | 232,611 |
| May 16, 2024 | 122.02 | 122.10 | 120.20 | 120.22 | 117.61 | -1.31% | 289,967 |
| May 15, 2024 | 121.21 | 122.22 | 120.21 | 121.82 | 119.18 | 1.92% | 417,084 |
| May 14, 2024 | 119.27 | 120.08 | 118.50 | 119.53 | 116.94 | 0.26% | 318,089 |
| May 13, 2024 | 120.49 | 120.61 | 118.76 | 119.22 | 116.63 | -0.52% | 339,829 |
| May 10, 2024 | 119.94 | 120.67 | 118.77 | 119.84 | 117.24 | 0.29% | 319,289 |
| May 9, 2024 | 117.51 | 120.01 | 117.10 | 119.49 | 116.90 | 2.16% | 291,261 |
| May 8, 2024 | 116.93 | 117.09 | 115.53 | 116.96 | 114.42 | -0.47% | 291,386 |
| May 7, 2024 | 116.65 | 118.65 | 115.92 | 117.51 | 114.96 | 0.68% | 591,043 |
| May 6, 2024 | 116.36 | 117.16 | 115.51 | 116.72 | 114.19 | 1.43% | 459,847 |
| May 3, 2024 | 119.44 | 120.00 | 114.46 | 115.08 | 112.58 | -3.03% | 641,317 |