Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
121.15
+0.04 (0.03%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Lamar Advertising Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 121.28 | 121.63 | 120.23 | 121.15 | 121.15 | 0.03% | 386,842 |
| Oct 21, 2025 | 120.34 | 122.17 | 119.89 | 121.11 | 121.11 | 0.84% | 449,707 |
| Oct 20, 2025 | 119.01 | 120.70 | 118.97 | 120.10 | 120.10 | 0.91% | 434,678 |
| Oct 17, 2025 | 118.16 | 121.18 | 117.56 | 119.02 | 119.02 | 0.77% | 671,160 |
| Oct 16, 2025 | 120.48 | 120.83 | 116.94 | 118.11 | 118.11 | -2.39% | 396,289 |
| Oct 15, 2025 | 120.45 | 122.50 | 119.80 | 121.00 | 121.00 | 0.83% | 451,783 |
| Oct 14, 2025 | 118.38 | 120.26 | 118.38 | 120.00 | 120.00 | 0.85% | 235,027 |
| Oct 13, 2025 | 118.31 | 119.28 | 117.38 | 118.99 | 118.99 | 1.42% | 352,919 |
| Oct 10, 2025 | 119.52 | 119.52 | 117.05 | 117.32 | 117.32 | -0.90% | 443,350 |
| Oct 9, 2025 | 121.09 | 121.09 | 118.29 | 118.38 | 118.38 | -2.00% | 362,174 |
| Oct 8, 2025 | 121.36 | 121.75 | 119.90 | 120.79 | 120.79 | -0.56% | 269,146 |
| Oct 7, 2025 | 122.52 | 122.52 | 120.54 | 121.47 | 121.47 | -0.60% | 361,730 |
| Oct 6, 2025 | 123.84 | 123.84 | 120.43 | 122.20 | 122.20 | -0.83% | 352,641 |
| Oct 3, 2025 | 122.25 | 124.19 | 122.11 | 123.22 | 123.22 | 0.98% | 540,940 |
| Oct 2, 2025 | 122.22 | 122.64 | 120.74 | 122.03 | 122.03 | -0.24% | 317,999 |
| Oct 1, 2025 | 121.90 | 122.84 | 121.00 | 122.32 | 122.32 | -0.08% | 755,732 |
| Sep 30, 2025 | 120.59 | 122.57 | 120.56 | 122.42 | 122.42 | 1.24% | 477,082 |
| Sep 29, 2025 | 121.99 | 122.16 | 120.66 | 120.92 | 120.92 | -0.58% | 421,723 |
| Sep 26, 2025 | 120.98 | 122.11 | 120.89 | 121.63 | 121.63 | 0.85% | 325,990 |
| Sep 25, 2025 | 122.54 | 123.13 | 120.52 | 120.60 | 120.60 | -1.97% | 588,464 |
| Sep 24, 2025 | 124.01 | 124.01 | 122.60 | 123.02 | 123.02 | -1.05% | 546,487 |
| Sep 23, 2025 | 124.00 | 125.01 | 123.19 | 124.33 | 124.33 | 0.08% | 338,642 |
| Sep 22, 2025 | 123.70 | 124.61 | 122.99 | 124.23 | 124.23 | 0.39% | 313,764 |
| Sep 19, 2025 | 124.18 | 124.26 | 123.00 | 123.75 | 123.75 | -1.25% | 999,967 |
| Sep 18, 2025 | 126.96 | 127.10 | 124.75 | 125.32 | 123.77 | -1.01% | 489,630 |
| Sep 17, 2025 | 126.47 | 128.54 | 125.86 | 126.61 | 125.04 | 0.19% | 444,723 |
| Sep 16, 2025 | 127.99 | 128.00 | 125.75 | 126.36 | 124.80 | -1.08% | 941,665 |
| Sep 15, 2025 | 128.00 | 128.06 | 126.67 | 127.74 | 126.16 | 0.11% | 450,059 |
| Sep 12, 2025 | 128.23 | 128.52 | 127.21 | 127.60 | 126.02 | -0.95% | 298,934 |
| Sep 11, 2025 | 126.51 | 128.88 | 126.28 | 128.82 | 127.23 | 1.75% | 706,831 |
| Sep 10, 2025 | 127.01 | 128.51 | 126.05 | 126.60 | 125.03 | -1.05% | 429,582 |
| Sep 9, 2025 | 128.09 | 128.83 | 126.90 | 127.94 | 126.36 | -0.24% | 1,229,833 |
| Sep 8, 2025 | 127.35 | 128.28 | 125.40 | 128.25 | 126.66 | 0.20% | 488,981 |
| Sep 5, 2025 | 128.59 | 129.84 | 127.40 | 128.00 | 126.42 | -0.01% | 338,670 |
| Sep 4, 2025 | 126.82 | 128.01 | 126.04 | 128.01 | 126.43 | 1.37% | 359,334 |
| Sep 3, 2025 | 125.08 | 126.41 | 125.05 | 126.28 | 124.72 | 0.98% | 301,810 |
| Sep 2, 2025 | 126.89 | 126.89 | 124.92 | 125.06 | 123.51 | -1.72% | 505,436 |
| Aug 29, 2025 | 126.07 | 127.35 | 125.44 | 127.25 | 125.68 | 0.89% | 497,507 |
| Aug 28, 2025 | 127.69 | 127.77 | 124.73 | 126.13 | 124.57 | -1.11% | 421,540 |
| Aug 27, 2025 | 125.27 | 128.23 | 125.27 | 127.55 | 125.97 | 1.80% | 857,706 |
| Aug 26, 2025 | 125.54 | 126.42 | 124.85 | 125.29 | 123.74 | -0.25% | 562,828 |
| Aug 25, 2025 | 126.38 | 126.55 | 124.98 | 125.60 | 124.05 | -0.93% | 415,352 |
| Aug 22, 2025 | 122.77 | 127.25 | 122.71 | 126.78 | 125.21 | 3.56% | 824,894 |
| Aug 21, 2025 | 121.78 | 122.76 | 121.04 | 122.42 | 120.91 | -0.15% | 478,875 |
| Aug 20, 2025 | 120.73 | 123.00 | 120.71 | 122.61 | 121.09 | 1.71% | 726,806 |
| Aug 19, 2025 | 122.02 | 123.09 | 119.12 | 120.55 | 119.06 | -0.68% | 725,743 |
| Aug 18, 2025 | 123.48 | 124.14 | 121.13 | 121.38 | 119.88 | -1.53% | 1,044,767 |
| Aug 15, 2025 | 124.00 | 125.79 | 122.50 | 123.27 | 121.75 | 1.69% | 1,583,353 |
| Aug 14, 2025 | 120.91 | 122.00 | 120.13 | 121.22 | 119.72 | -0.23% | 710,788 |
| Aug 13, 2025 | 117.49 | 121.65 | 116.79 | 121.50 | 120.00 | 3.58% | 833,348 |