Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
112.46
-0.09 (-0.08%)
At close: Mar 28, 2025, 4:00 PM
118.94
+6.48 (5.77%)
After-hours: Mar 28, 2025, 5:50 PM EDT

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025113.04113.50111.44112.46112.46-0.08%391,482
Mar 27, 2025114.06115.46112.06112.55112.55-1.25%486,072
Mar 26, 2025112.79114.32112.12113.98113.981.06%500,188
Mar 25, 2025112.51113.91111.13112.79112.79-0.06%873,453
Mar 24, 2025112.60114.92112.35112.86112.861.50%572,059
Mar 21, 2025111.53112.53109.53111.19111.19-0.86%1,209,720
Mar 20, 2025114.94114.94111.93112.15112.15-2.27%957,555
Mar 19, 2025114.24115.35113.92114.75114.750.24%467,417
Mar 18, 2025113.00114.89112.84114.47114.470.79%890,762
Mar 17, 2025111.27113.71111.27113.57113.571.82%689,304
Mar 14, 2025110.18111.92109.88111.54111.540.80%1,214,775
Mar 13, 2025113.78115.00110.48110.65109.13-3.16%962,352
Mar 12, 2025117.00117.00113.22114.26112.69-2.14%790,639
Mar 11, 2025122.10123.59116.74116.76115.16-4.61%814,544
Mar 10, 2025124.81127.44120.72122.40120.72-2.30%658,883
Mar 7, 2025123.15125.81122.97125.28123.561.64%430,267
Mar 6, 2025123.65124.06121.12123.26121.57-1.00%534,543
Mar 5, 2025121.70124.79121.70124.51122.802.08%724,421
Mar 4, 2025123.89124.38119.89121.97120.30-1.96%682,276
Mar 3, 2025124.24125.84123.57124.41122.710.14%486,150
Feb 28, 2025122.07124.31121.59124.23122.531.69%570,128
Feb 27, 2025122.87124.28122.07122.16120.49-0.35%304,566
Feb 26, 2025125.58126.34121.92122.59120.91-2.26%593,776
Feb 25, 2025123.76125.66123.76125.43123.711.44%569,289
Feb 24, 2025122.26124.37121.90123.65121.961.43%742,469
Feb 21, 2025122.79123.25120.94121.91120.24-0.33%736,914
Feb 20, 2025124.01126.75119.20122.31120.63-7.34%1,640,619
Feb 19, 2025132.31133.01130.33132.00130.19-0.68%1,132,562
Feb 18, 2025130.04132.98130.04132.90131.082.20%1,052,561
Feb 14, 2025129.00130.99128.93130.04128.261.21%449,683
Feb 13, 2025125.47128.58125.47128.49126.732.86%316,467
Feb 12, 2025124.91125.94123.98124.92123.21-1.44%617,068
Feb 11, 2025127.61128.33126.38126.75125.01-1.12%347,748
Feb 10, 2025128.16128.43126.84128.18126.420.35%346,096
Feb 7, 2025126.68128.03126.20127.73125.980.93%374,767
Feb 6, 2025126.99127.73125.57126.55124.820.16%227,634
Feb 5, 2025126.08126.65124.71126.35124.621.00%245,712
Feb 4, 2025124.34125.36123.77125.10123.390.08%274,000
Feb 3, 2025124.40126.55122.93125.00123.29-1.12%307,987
Jan 31, 2025126.86127.52125.62126.42124.69-0.29%385,223
Jan 30, 2025127.02127.30125.12126.79125.050.99%385,382
Jan 29, 2025126.86126.86124.31125.55123.83-0.68%399,384
Jan 28, 2025127.93128.70125.35126.41124.68-1.39%254,939
Jan 27, 2025127.87129.50126.79128.19126.430.07%362,830
Jan 24, 2025126.20128.35125.76128.10126.341.35%492,395
Jan 23, 2025125.99126.47124.50126.39124.660.23%429,992
Jan 22, 2025127.48127.48125.27126.10124.37-1.35%435,149
Jan 21, 2025125.54128.98125.54127.82126.072.05%527,675
Jan 17, 2025122.57125.36121.54125.25123.532.96%610,163
Jan 16, 2025119.77121.85119.44121.65119.981.79%523,929