Skip to main content
logo
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
124.93
-0.59 (-0.47%)
At close: Jul 18, 2025, 4:00 PM
125.60
+0.67 (0.54%)
After-hours: Jul 18, 2025, 7:02 PM EDT

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025126.22126.22124.56124.93124.93-0.47%419,744
Jul 17, 2025124.91126.40124.45125.51125.510.32%324,107
Jul 16, 2025123.70125.80123.07125.11125.111.27%350,798
Jul 15, 2025125.75126.51123.51123.54123.54-1.95%323,117
Jul 14, 2025125.53126.48125.20126.00126.000.26%290,998
Jul 11, 2025125.26125.98124.17125.67125.670.29%327,421
Jul 10, 2025124.84125.74124.00125.31125.310.67%602,575
Jul 9, 2025123.74126.40122.29124.48124.480.73%469,286
Jul 8, 2025126.09129.78122.08123.58123.581.23%584,396
Jul 7, 2025123.85125.28121.89122.08122.08-1.73%504,432
Jul 3, 2025124.90125.22123.31124.23124.23-0.08%334,535
Jul 2, 2025123.13124.71122.17124.33124.330.97%395,633
Jul 1, 2025121.02124.55120.73123.13123.131.46%514,697
Jun 30, 2025120.86121.48119.36121.36121.360.42%507,289
Jun 27, 2025121.76122.63120.16120.85120.85-0.26%2,252,226
Jun 26, 2025119.45121.25118.23121.17121.171.60%409,587
Jun 25, 2025121.33121.48118.95119.26119.26-1.92%515,794
Jun 24, 2025120.92122.23120.10121.60121.600.56%410,295
Jun 23, 2025119.83121.06118.07120.92120.920.69%573,048
Jun 20, 2025119.48120.96118.60120.09120.090.25%981,438
Jun 18, 2025118.89120.94118.89119.79119.790.22%490,492
Jun 17, 2025118.93120.00118.45119.53119.530.08%542,216
Jun 16, 2025118.71120.35118.00119.43119.430.14%388,844
Jun 13, 2025120.18120.72117.89119.26117.73-1.80%359,057
Jun 12, 2025121.26121.86120.71121.45119.89-0.18%276,924
Jun 11, 2025121.71122.67120.87121.67120.11-339,123
Jun 10, 2025120.87122.09120.48121.67120.110.80%301,755
Jun 9, 2025121.37121.47120.09120.70119.15-0.27%391,054
Jun 6, 2025121.52121.92119.95121.03119.480.77%385,721
Jun 5, 2025121.49122.59119.94120.10118.56-0.99%411,364
Jun 4, 2025121.11121.64120.61121.30119.75-359,033
Jun 3, 2025120.46121.50119.83121.30119.750.75%408,906
Jun 2, 2025119.64120.51118.00120.40118.86-0.12%506,821
May 30, 2025119.81121.35119.68120.54119.000.72%878,196
May 29, 2025119.90120.16117.82119.68118.151.23%453,832
May 28, 2025118.34119.00117.38118.23116.72-0.24%361,649
May 27, 2025117.06119.23116.36118.51116.992.78%622,738
May 23, 2025113.40115.84113.05115.31113.830.58%496,838
May 22, 2025115.00115.40113.88114.65113.18-0.23%459,148
May 21, 2025117.14118.21114.63114.91113.44-3.09%427,787
May 20, 2025118.38119.99118.31118.57117.05-0.54%539,488
May 19, 2025117.60119.93117.00119.21117.68-0.55%537,872
May 16, 2025117.75120.07116.84119.87118.332.57%811,504
May 15, 2025115.69117.82115.52116.87115.370.98%487,645
May 14, 2025117.67118.25115.47115.74114.26-2.65%753,103
May 13, 2025118.69119.63117.27118.89117.370.24%630,612
May 12, 2025117.51119.38116.21118.60117.083.27%645,458
May 9, 2025114.82115.63113.89114.84113.37-0.37%936,623
May 8, 2025114.93116.75112.00115.27113.79-2.65%1,272,412
May 7, 2025116.08118.88115.62118.41116.892.03%1,538,813