Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
121.91
-0.40 (-0.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025122.79123.25120.94121.91121.91-0.33%736,914
Feb 20, 2025124.01126.75119.20122.31122.31-7.34%1,640,619
Feb 19, 2025132.31133.01130.33132.00132.00-0.68%1,132,562
Feb 18, 2025130.04132.98130.04132.90132.902.20%1,052,561
Feb 14, 2025129.00130.99128.93130.04130.041.21%449,683
Feb 13, 2025125.47128.58125.47128.49128.492.86%316,467
Feb 12, 2025124.91125.94123.98124.92124.92-1.44%617,068
Feb 11, 2025127.61128.33126.38126.75126.75-1.12%347,748
Feb 10, 2025128.16128.43126.84128.18128.180.35%346,096
Feb 7, 2025126.68128.03126.20127.73127.730.93%374,767
Feb 6, 2025126.99127.73125.57126.55126.550.16%227,634
Feb 5, 2025126.08126.65124.71126.35126.351.00%245,712
Feb 4, 2025124.34125.36123.77125.10125.100.08%274,000
Feb 3, 2025124.40126.55122.93125.00125.00-1.12%307,987
Jan 31, 2025126.86127.52125.62126.42126.42-0.29%385,223
Jan 30, 2025127.02127.30125.12126.79126.790.99%385,382
Jan 29, 2025126.86126.86124.31125.55125.55-0.68%399,384
Jan 28, 2025127.93128.70125.35126.41126.41-1.39%254,939
Jan 27, 2025127.87129.50126.79128.19128.190.07%362,830
Jan 24, 2025126.20128.35125.76128.10128.101.35%492,395
Jan 23, 2025125.99126.47124.50126.39126.390.23%429,992
Jan 22, 2025127.48127.48125.27126.10126.10-1.35%435,149
Jan 21, 2025125.54128.98125.54127.82127.822.05%527,675
Jan 17, 2025122.57125.36121.54125.25125.252.96%610,163
Jan 16, 2025119.77121.85119.44121.65121.651.79%523,929
Jan 15, 2025121.68121.74118.96119.51119.510.08%604,208
Jan 14, 2025120.23121.51119.14119.41119.41-0.17%551,984
Jan 13, 2025118.71120.06118.02119.61119.610.82%318,580
Jan 10, 2025118.40119.07117.59118.64118.64-1.29%280,523
Jan 8, 2025119.78120.94117.77120.19120.190.23%471,471
Jan 7, 2025122.26122.47119.46119.91119.91-1.52%947,525
Jan 6, 2025121.39122.37120.75121.76121.760.08%433,683
Jan 3, 2025121.02122.21120.86121.66121.660.53%376,142
Jan 2, 2025121.90122.94120.61121.02121.02-0.59%386,361
Dec 31, 2024121.70122.27120.20121.74121.740.30%389,493
Dec 30, 2024121.12121.82119.95121.37121.37-0.45%333,149
Dec 27, 2024122.65123.37121.57121.92121.92-0.89%376,261
Dec 26, 2024122.72123.69122.08123.02123.02-0.34%333,488
Dec 24, 2024123.02123.81122.27123.44123.44-0.05%274,872
Dec 23, 2024122.99123.68121.72123.50123.500.41%496,850
Dec 20, 2024122.32124.65122.11122.99122.990.57%1,418,901
Dec 19, 2024122.21123.84121.99122.29122.290.26%696,588
Dec 18, 2024127.07127.72121.67121.97121.97-5.07%819,398
Dec 17, 2024129.80129.86128.00128.49126.78-1.08%501,182
Dec 16, 2024128.77130.64128.44129.89128.160.69%358,997
Dec 13, 2024129.01129.76128.15129.00127.280.03%311,307
Dec 12, 2024129.72130.11128.73128.96127.24-0.53%378,070
Dec 11, 2024130.10131.15129.43129.65127.920.18%491,062
Dec 10, 2024131.61131.61128.83129.42127.69-1.66%370,501
Dec 9, 2024132.38133.80130.85131.60129.840.29%355,936
Dec 6, 2024132.42132.50130.12131.22129.47-0.22%281,515
Dec 5, 2024132.32132.90131.35131.51129.76-0.78%346,955
Dec 4, 2024132.49133.35130.82132.54130.770.32%257,131
Dec 3, 2024133.20133.32131.58132.12130.36-1.14%401,942
Dec 2, 2024134.00134.00132.86133.64131.86-0.28%404,909
Nov 29, 2024134.56135.91133.86134.02132.230.30%242,408
Nov 27, 2024133.80134.72133.07133.62131.840.41%530,721
Nov 26, 2024133.29134.14131.98133.08131.30-0.25%826,519
Nov 25, 2024131.31133.94130.99133.42131.642.36%586,627
Nov 22, 2024129.68130.71129.30130.35128.610.84%287,075
Nov 21, 2024128.32129.54127.81129.27127.551.36%238,172
Nov 20, 2024127.24128.06126.55127.54125.84-0.11%239,145
Nov 19, 2024126.92128.05126.37127.68125.980.08%393,308
Nov 18, 2024126.36128.12125.99127.58125.880.97%763,388
Nov 15, 2024127.92128.13125.17126.35124.66-0.63%630,633
Nov 14, 2024127.65128.16126.61127.15125.45-0.86%412,340
Nov 13, 2024129.24130.90128.13128.25126.54-0.54%432,827
Nov 12, 2024129.49129.80126.70128.94127.22-0.85%889,754
Nov 11, 2024127.63131.04126.83130.04128.301.14%673,874
Nov 8, 2024128.31130.76126.58128.58126.86-4.75%1,099,084
Nov 7, 2024133.50136.89132.64134.99133.192.16%670,210
Nov 6, 2024135.57135.86130.41132.14130.38-0.08%663,819
Nov 5, 2024131.71133.36130.82132.25130.490.24%423,048
Nov 4, 2024131.20132.87130.61131.93130.170.52%366,859
Nov 1, 2024132.20132.81130.98131.25129.50-0.57%313,931
Oct 31, 2024133.46134.26131.90132.00130.24-1.51%328,796
Oct 30, 2024134.55137.30133.88134.03132.24-0.47%260,044
Oct 29, 2024134.43134.93133.46134.66132.86-0.13%249,018
Oct 28, 2024135.84136.86134.80134.84133.040.11%270,341
Oct 25, 2024136.80136.80134.47134.69132.89-0.78%192,297
Oct 24, 2024135.80136.62135.24135.75133.94-0.05%234,041
Oct 23, 2024135.47137.47135.39135.82134.01-0.05%185,308
Oct 22, 2024135.70136.80135.16135.89134.08-0.15%230,269
Oct 21, 2024136.08136.99135.41136.10134.28-0.04%222,984
Oct 18, 2024135.77136.89135.25136.15134.330.14%286,321
Oct 17, 2024136.80136.99135.26135.96134.15-0.46%264,758
Oct 16, 2024138.77139.88136.45136.59134.77-1.10%337,357
Oct 15, 2024136.75138.86136.54138.11136.271.37%282,088
Oct 14, 2024133.79136.66133.01136.24134.421.87%319,264
Oct 11, 2024132.09133.82132.09133.74131.961.74%296,994
Oct 10, 2024131.56132.04130.39131.45129.70-0.36%311,800
Oct 9, 2024132.59133.50131.46131.92130.16-0.76%353,820
Oct 8, 2024132.79133.38131.94132.93131.160.58%253,004
Oct 7, 2024132.00132.40130.95132.17130.41-0.33%292,568
Oct 4, 2024131.56133.24130.77132.61130.841.00%287,342
Oct 3, 2024131.31131.60130.01131.30129.55-0.15%314,550
Oct 2, 2024131.10131.64130.21131.50129.75-0.22%275,487
Oct 1, 2024133.31133.42131.05131.79130.03-1.36%252,264
Sep 30, 2024132.78134.07132.47133.60131.820.25%390,372
Sep 27, 2024133.10135.07132.24133.27131.490.58%395,104