Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
132.74
-0.90 (-0.68%)
Dec 3, 2024, 1:44 PM EST - Market open

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024134.00134.00132.86133.64133.64-0.28%404,707
Nov 29, 2024134.56135.91133.86134.02134.020.30%242,408
Nov 27, 2024133.80134.72133.07133.62133.620.41%530,721
Nov 26, 2024133.29134.14131.98133.08133.08-0.25%826,519
Nov 25, 2024131.31133.94130.99133.42133.422.36%586,627
Nov 22, 2024129.68130.71129.30130.35130.350.84%287,075
Nov 21, 2024128.32129.54127.81129.27129.271.36%238,172
Nov 20, 2024127.24128.06126.55127.54127.54-0.11%239,145
Nov 19, 2024126.92128.05126.37127.68127.680.08%393,308
Nov 18, 2024126.36128.12125.99127.58127.580.97%763,388
Nov 15, 2024127.92128.13125.17126.35126.35-0.63%630,633
Nov 14, 2024127.65128.16126.61127.15127.15-0.86%412,340
Nov 13, 2024129.24130.90128.13128.25128.25-0.54%432,827
Nov 12, 2024129.49129.80126.70128.94128.94-0.85%889,754
Nov 11, 2024127.63131.04126.83130.04130.041.14%673,874
Nov 8, 2024128.31130.76126.58128.58128.58-4.75%1,099,084
Nov 7, 2024133.50136.89132.64134.99134.992.16%670,210
Nov 6, 2024135.57135.86130.41132.14132.14-0.08%663,819
Nov 5, 2024131.71133.36130.82132.25132.250.24%423,048
Nov 4, 2024131.20132.87130.61131.93131.930.52%366,859
Nov 1, 2024132.20132.81130.98131.25131.25-0.57%313,931
Oct 31, 2024133.46134.26131.90132.00132.00-1.51%328,796
Oct 30, 2024134.55137.30133.88134.03134.03-0.47%260,044
Oct 29, 2024134.43134.93133.46134.66134.66-0.13%249,018
Oct 28, 2024135.84136.86134.80134.84134.840.11%270,341
Oct 25, 2024136.80136.80134.47134.69134.69-0.78%192,297
Oct 24, 2024135.80136.62135.24135.75135.75-0.05%234,041
Oct 23, 2024135.47137.47135.39135.82135.82-0.05%185,308
Oct 22, 2024135.70136.80135.16135.89135.89-0.15%230,269
Oct 21, 2024136.08136.99135.41136.10136.10-0.04%222,984
Oct 18, 2024135.77136.89135.25136.15136.150.14%286,321
Oct 17, 2024136.80136.99135.26135.96135.96-0.46%264,758
Oct 16, 2024138.77139.88136.45136.59136.59-1.10%337,357
Oct 15, 2024136.75138.86136.54138.11138.111.37%282,088
Oct 14, 2024133.79136.66133.01136.24136.241.87%319,264
Oct 11, 2024132.09133.82132.09133.74133.741.74%296,994
Oct 10, 2024131.56132.04130.39131.45131.45-0.36%311,800
Oct 9, 2024132.59133.50131.46131.92131.92-0.76%353,820
Oct 8, 2024132.79133.38131.94132.93132.930.58%253,004
Oct 7, 2024132.00132.40130.95132.17132.17-0.33%292,568
Oct 4, 2024131.56133.24130.77132.61132.611.00%287,342
Oct 3, 2024131.31131.60130.01131.30131.30-0.15%314,550
Oct 2, 2024131.10131.64130.21131.50131.50-0.22%275,487
Oct 1, 2024133.31133.42131.05131.79131.79-1.36%252,264
Sep 30, 2024132.78134.07132.47133.60133.600.25%390,372
Sep 27, 2024133.10135.07132.24133.27133.270.58%395,104
Sep 26, 2024133.89133.89131.08132.50132.50-0.15%519,701
Sep 25, 2024135.86135.86131.67132.70132.70-2.12%483,816
Sep 24, 2024134.98136.69134.39135.58135.580.26%399,375
Sep 23, 2024134.37137.40133.98135.23135.231.27%582,406
Sep 20, 2024132.17134.09130.81133.54133.541.47%1,205,820
Sep 19, 2024131.56132.35130.54131.60131.600.50%670,730
Sep 18, 2024128.78132.18128.20130.95130.950.84%543,979
Sep 17, 2024131.60132.21128.47129.86128.49-0.97%508,168
Sep 16, 2024129.82131.61128.96131.13129.741.31%392,880
Sep 13, 2024127.86129.51127.74129.44128.071.54%375,799
Sep 12, 2024124.69127.82124.38127.48126.132.34%504,255
Sep 11, 2024122.33124.60121.05124.57123.251.24%255,946
Sep 10, 2024122.78123.78122.33123.04121.740.24%496,139
Sep 9, 2024123.26123.89122.18122.74121.440.09%424,548
Sep 6, 2024124.37124.76121.71122.63121.33-1.40%291,217
Sep 5, 2024125.91126.80123.87124.37123.05-1.10%223,363
Sep 4, 2024124.31126.54124.31125.75124.421.08%602,094
Sep 3, 2024125.48126.42123.68124.41123.09-1.09%296,586
Aug 30, 2024124.33125.89123.65125.78124.451.43%451,479
Aug 29, 2024122.72124.25121.63124.01122.701.13%293,064
Aug 28, 2024123.77123.80122.33122.63121.33-0.13%326,872
Aug 27, 2024121.73123.46121.62122.79121.490.30%500,868
Aug 26, 2024122.61123.76121.99122.42121.130.19%233,610
Aug 23, 2024119.74122.63119.43122.19120.902.41%249,411
Aug 22, 2024119.53119.71118.70119.31118.05-252,845
Aug 21, 2024119.19119.33118.11119.31118.050.41%257,411
Aug 20, 2024119.78119.95118.56118.82117.56-0.74%231,026
Aug 19, 2024119.01119.97118.94119.70118.430.42%305,414
Aug 16, 2024118.98119.51118.09119.20117.940.16%299,400
Aug 15, 2024118.83119.99118.04119.01117.750.74%404,068
Aug 14, 2024117.73119.47116.48118.13116.880.28%370,790
Aug 13, 2024117.34117.93116.80117.80116.551.23%364,733
Aug 12, 2024115.25116.59114.26116.37115.140.80%397,823
Aug 9, 2024117.66117.66114.32115.45114.23-1.00%469,974
Aug 8, 2024117.69118.46113.02116.62115.392.24%676,969
Aug 7, 2024114.82116.77113.59114.06112.851.29%647,276
Aug 6, 2024110.90114.33110.86112.61111.421.54%484,054
Aug 5, 2024111.47113.76109.71110.90109.73-4.03%734,648
Aug 2, 2024117.89118.02114.97115.56114.34-2.89%889,557
Aug 1, 2024120.33121.21117.86119.00117.74-0.72%434,823
Jul 31, 2024120.56121.94119.79119.86118.590.09%466,857
Jul 30, 2024120.30120.67118.61119.75118.48-0.03%595,397
Jul 29, 2024120.41120.62119.36119.79118.52-0.56%341,416
Jul 26, 2024118.99120.87118.68120.47119.202.23%216,433
Jul 25, 2024117.72119.36117.20117.84116.59-0.25%464,197
Jul 24, 2024121.15121.33117.53118.14116.89-2.70%380,460
Jul 23, 2024120.90121.84120.56121.42120.140.11%206,543
Jul 22, 2024120.36121.33119.68121.29120.011.16%277,373
Jul 19, 2024120.49121.20118.73119.90118.63-0.51%352,988
Jul 18, 2024118.11123.25118.11120.52119.251.57%575,794
Jul 17, 2024119.79120.80118.24118.66117.41-1.43%349,980
Jul 16, 2024119.39120.71118.31120.38119.112.28%749,575
Jul 15, 2024117.88118.14117.06117.70116.460.17%392,730
Jul 12, 2024118.32118.63116.87117.50116.26-0.03%495,323