Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
112.23
+1.48 (1.34%)
At close: Apr 24, 2025, 4:00 PM
111.85
-0.38 (-0.34%)
Pre-market: Apr 25, 2025, 5:07 AM EDT
Lamar Advertising Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 110.70 | 113.47 | 110.10 | 112.23 | 112.23 | 1.34% | 698,498 |
| Apr 23, 2025 | 111.77 | 114.28 | 110.15 | 110.75 | 110.75 | 0.24% | 425,490 |
| Apr 22, 2025 | 109.16 | 110.95 | 109.01 | 110.48 | 110.48 | 2.67% | 515,595 |
| Apr 21, 2025 | 107.94 | 108.56 | 105.78 | 107.61 | 107.61 | -1.27% | 509,247 |
| Apr 17, 2025 | 107.78 | 110.12 | 107.78 | 108.99 | 108.99 | 1.83% | 608,735 |
| Apr 16, 2025 | 109.47 | 111.22 | 106.07 | 107.03 | 107.03 | -2.13% | 776,399 |
| Apr 15, 2025 | 111.23 | 112.34 | 108.77 | 109.36 | 109.36 | -1.63% | 810,107 |
| Apr 14, 2025 | 113.49 | 114.04 | 110.83 | 111.17 | 111.17 | -1.63% | 991,852 |
| Apr 11, 2025 | 110.00 | 113.35 | 108.40 | 113.01 | 113.01 | 3.04% | 996,193 |
| Apr 10, 2025 | 111.17 | 113.28 | 107.90 | 109.68 | 109.68 | -3.52% | 1,351,798 |
| Apr 9, 2025 | 101.11 | 114.40 | 99.84 | 113.68 | 113.68 | 11.07% | 1,574,148 |
| Apr 8, 2025 | 107.53 | 108.90 | 101.00 | 102.35 | 102.35 | -2.41% | 1,223,804 |
| Apr 7, 2025 | 101.83 | 108.27 | 100.00 | 104.88 | 104.88 | -0.14% | 1,692,196 |
| Apr 4, 2025 | 107.17 | 108.96 | 102.95 | 105.03 | 105.03 | -4.04% | 1,191,834 |
| Apr 3, 2025 | 113.42 | 115.29 | 109.25 | 109.45 | 109.45 | -5.60% | 1,192,765 |
| Apr 2, 2025 | 112.49 | 116.68 | 112.49 | 115.95 | 115.95 | 2.28% | 644,879 |
| Apr 1, 2025 | 113.24 | 114.25 | 111.31 | 113.36 | 113.36 | -0.37% | 488,603 |
| Mar 31, 2025 | 113.30 | 114.49 | 112.00 | 113.78 | 113.78 | 1.17% | 467,314 |
| Mar 28, 2025 | 113.04 | 113.50 | 111.44 | 112.46 | 112.46 | -0.08% | 391,482 |
| Mar 27, 2025 | 114.06 | 115.46 | 112.06 | 112.55 | 112.55 | -1.25% | 486,072 |
| Mar 26, 2025 | 112.79 | 114.32 | 112.12 | 113.98 | 113.98 | 1.06% | 500,188 |
| Mar 25, 2025 | 112.51 | 113.91 | 111.13 | 112.79 | 112.79 | -0.06% | 873,453 |
| Mar 24, 2025 | 112.60 | 114.92 | 112.35 | 112.86 | 112.86 | 1.50% | 572,059 |
| Mar 21, 2025 | 111.53 | 112.53 | 109.53 | 111.19 | 111.19 | -0.86% | 1,209,720 |
| Mar 20, 2025 | 114.94 | 114.94 | 111.93 | 112.15 | 112.15 | -2.27% | 957,555 |
| Mar 19, 2025 | 114.24 | 115.35 | 113.92 | 114.75 | 114.75 | 0.24% | 467,417 |
| Mar 18, 2025 | 113.00 | 114.89 | 112.84 | 114.47 | 114.47 | 0.79% | 890,762 |
| Mar 17, 2025 | 111.27 | 113.71 | 111.27 | 113.57 | 113.57 | 1.82% | 689,304 |
| Mar 14, 2025 | 110.18 | 111.92 | 109.88 | 111.54 | 111.54 | 0.80% | 1,214,775 |
| Mar 13, 2025 | 113.78 | 115.00 | 110.48 | 110.65 | 109.13 | -3.16% | 962,352 |
| Mar 12, 2025 | 117.00 | 117.00 | 113.22 | 114.26 | 112.69 | -2.14% | 790,639 |
| Mar 11, 2025 | 122.10 | 123.59 | 116.74 | 116.76 | 115.16 | -4.61% | 814,544 |
| Mar 10, 2025 | 124.81 | 127.44 | 120.72 | 122.40 | 120.72 | -2.30% | 658,883 |
| Mar 7, 2025 | 123.15 | 125.81 | 122.97 | 125.28 | 123.56 | 1.64% | 430,267 |
| Mar 6, 2025 | 123.65 | 124.06 | 121.12 | 123.26 | 121.57 | -1.00% | 534,543 |
| Mar 5, 2025 | 121.70 | 124.79 | 121.70 | 124.51 | 122.80 | 2.08% | 724,421 |
| Mar 4, 2025 | 123.89 | 124.38 | 119.89 | 121.97 | 120.30 | -1.96% | 682,276 |
| Mar 3, 2025 | 124.24 | 125.84 | 123.57 | 124.41 | 122.71 | 0.14% | 486,150 |
| Feb 28, 2025 | 122.07 | 124.31 | 121.59 | 124.23 | 122.53 | 1.69% | 570,128 |
| Feb 27, 2025 | 122.87 | 124.28 | 122.07 | 122.16 | 120.49 | -0.35% | 304,566 |
| Feb 26, 2025 | 125.58 | 126.34 | 121.92 | 122.59 | 120.91 | -2.26% | 593,776 |
| Feb 25, 2025 | 123.76 | 125.66 | 123.76 | 125.43 | 123.71 | 1.44% | 569,289 |
| Feb 24, 2025 | 122.26 | 124.37 | 121.90 | 123.65 | 121.96 | 1.43% | 742,469 |
| Feb 21, 2025 | 122.79 | 123.25 | 120.94 | 121.91 | 120.24 | -0.33% | 736,914 |
| Feb 20, 2025 | 124.01 | 126.75 | 119.20 | 122.31 | 120.63 | -7.34% | 1,640,619 |
| Feb 19, 2025 | 132.31 | 133.01 | 130.33 | 132.00 | 130.19 | -0.68% | 1,132,562 |
| Feb 18, 2025 | 130.04 | 132.98 | 130.04 | 132.90 | 131.08 | 2.20% | 1,052,561 |
| Feb 14, 2025 | 129.00 | 130.99 | 128.93 | 130.04 | 128.26 | 1.21% | 449,683 |
| Feb 13, 2025 | 125.47 | 128.58 | 125.47 | 128.49 | 126.73 | 2.86% | 316,467 |
| Feb 12, 2025 | 124.91 | 125.94 | 123.98 | 124.92 | 123.21 | -1.44% | 617,068 |