Skip to main content
logo
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
126.25
-0.58 (-0.46%)
Dec 31, 2025, 11:05 AM EST - Market open

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025125.59127.10125.59126.83126.830.57%299,118
Dec 29, 2025126.83127.85125.65126.11126.11-0.35%357,946
Dec 26, 2025126.53126.93125.84126.55126.55-0.19%198,197
Dec 24, 2025126.74127.46126.48126.79126.790.02%187,639
Dec 23, 2025127.21127.44126.32126.76126.76-0.58%382,020
Dec 22, 2025126.01127.65125.44127.50127.500.15%386,562
Dec 19, 2025128.93129.30126.67127.31125.51-1.24%978,930
Dec 18, 2025129.75131.00128.71128.91127.09-0.64%639,891
Dec 17, 2025128.36130.69128.13129.74127.911.00%524,364
Dec 16, 2025127.74128.90126.94128.45126.631.17%612,435
Dec 15, 2025128.20129.27126.34126.96125.16-0.81%654,090
Dec 12, 2025130.20130.20127.80128.00126.19-0.94%590,453
Dec 11, 2025130.67130.89128.79129.22127.39-0.98%501,954
Dec 10, 2025130.29131.53130.03130.50128.650.64%1,003,483
Dec 9, 2025131.49132.23129.21129.67127.84-1.38%584,805
Dec 8, 2025133.11134.14130.86131.49129.63-1.02%446,354
Dec 5, 2025132.91134.09131.97132.85130.970.26%452,026
Dec 4, 2025132.25132.96131.55132.50130.630.20%246,866
Dec 3, 2025131.49132.83130.56132.23130.360.29%355,842
Dec 2, 2025132.23132.67131.25131.85129.99-0.54%464,286
Dec 1, 2025130.98133.26130.69132.57130.700.14%366,210
Nov 28, 2025132.99132.99131.82132.39130.52-0.02%314,896
Nov 26, 2025132.89134.63131.88132.42130.55-0.09%325,696
Nov 25, 2025132.70134.32132.40132.54130.670.33%371,214
Nov 24, 2025130.87132.74130.28132.10130.230.63%592,457
Nov 21, 2025128.97131.58128.38131.27129.412.72%364,966
Nov 20, 2025127.80128.88126.77127.79125.980.33%326,407
Nov 19, 2025128.70129.22127.14127.37125.57-1.49%450,158
Nov 18, 2025126.47130.64125.96129.30127.472.08%462,945
Nov 17, 2025129.31130.39126.30126.66124.87-2.29%572,600
Nov 14, 2025126.83129.92126.48129.63127.801.62%556,111
Nov 13, 2025127.99130.55126.68127.56125.76-0.41%596,522
Nov 12, 2025128.24129.38127.24128.09126.280.49%660,328
Nov 11, 2025125.13128.64124.41127.47125.672.02%719,179
Nov 10, 2025125.81126.99124.73124.94123.17-1.12%546,724
Nov 7, 2025120.54127.50120.54126.35124.565.32%1,249,568
Nov 6, 2025117.99121.00117.52119.97118.271.25%593,794
Nov 5, 2025120.46120.63117.72118.49116.81-0.93%803,597
Nov 4, 2025119.60120.19118.32119.60117.910.07%612,926
Nov 3, 2025118.52119.64117.38119.52117.830.78%605,077
Oct 31, 2025115.67118.87114.45118.59116.912.14%499,149
Oct 30, 2025115.92117.90115.92116.11114.47-0.27%341,211
Oct 29, 2025118.66119.05116.07116.42114.77-2.48%376,116
Oct 28, 2025119.70119.86118.29119.38117.69-0.53%317,987
Oct 27, 2025120.35120.57119.41120.02118.32-0.14%335,292
Oct 24, 2025120.68121.17119.93120.19118.490.12%259,241
Oct 23, 2025121.40121.59119.18120.05118.35-0.91%341,565
Oct 22, 2025121.28121.63120.23121.15119.440.03%386,844
Oct 21, 2025120.34122.17119.89121.11119.400.84%449,707
Oct 20, 2025119.01120.70118.97120.10118.400.91%434,678