Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
121.63
+1.03 (0.85%)
At close: Sep 26, 2025, 4:00 PM EDT
122.28
+0.65 (0.53%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Lamar Advertising Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 115.67 | 117.55 | 115.24 | 117.30 | 115.85 | 2.02% | 547,154 |
| Aug 11, 2025 | 114.78 | 116.31 | 113.66 | 114.98 | 113.56 | -0.45% | 829,674 |
| Aug 8, 2025 | 120.00 | 120.33 | 114.75 | 115.50 | 114.07 | -7.41% | 2,301,778 |
| Aug 7, 2025 | 124.84 | 125.91 | 124.15 | 124.75 | 123.21 | 0.15% | 987,093 |
| Aug 6, 2025 | 126.00 | 126.00 | 123.88 | 124.56 | 123.02 | -0.82% | 611,781 |
| Aug 5, 2025 | 123.77 | 125.69 | 123.69 | 125.59 | 124.04 | 1.52% | 433,321 |
| Aug 4, 2025 | 121.95 | 123.76 | 121.23 | 123.71 | 122.18 | 2.32% | 382,430 |
| Aug 1, 2025 | 122.35 | 122.53 | 119.93 | 120.91 | 119.41 | -1.10% | 868,676 |
| Jul 31, 2025 | 122.32 | 123.14 | 121.85 | 122.25 | 120.74 | -0.54% | 660,099 |
| Jul 30, 2025 | 124.85 | 125.53 | 122.04 | 122.91 | 121.39 | -1.32% | 501,894 |
| Jul 29, 2025 | 125.67 | 125.67 | 124.00 | 124.56 | 123.02 | -0.04% | 324,529 |
| Jul 28, 2025 | 124.93 | 125.26 | 124.22 | 124.61 | 123.07 | -0.65% | 318,299 |
| Jul 25, 2025 | 125.90 | 125.90 | 123.24 | 125.42 | 123.87 | 0.35% | 252,823 |
| Jul 24, 2025 | 126.17 | 127.00 | 124.91 | 124.98 | 123.43 | -1.01% | 306,859 |
| Jul 23, 2025 | 125.19 | 127.71 | 125.04 | 126.26 | 124.70 | 0.87% | 359,502 |
| Jul 22, 2025 | 124.04 | 125.67 | 123.90 | 125.17 | 123.62 | 0.91% | 425,182 |
| Jul 21, 2025 | 125.18 | 125.66 | 123.93 | 124.04 | 122.51 | -0.71% | 258,975 |
| Jul 18, 2025 | 126.22 | 126.22 | 124.56 | 124.93 | 123.38 | -0.47% | 419,744 |