Lamar Advertising Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	146.58	147.13	145.21	145.49	-	-0.41%	129,315
Sep 21, 2026	145.30	146.47	145.00	146.08	146.08	0.63%	456,844
Sep 18, 2026	146.27	147.24	145.26	146.81	145.16	-	1,466,186
Sep 17, 2026	147.82	148.61	146.61	146.81	145.16	-0.49%	447,374
Sep 16, 2026	147.37	149.31	145.63	147.53	145.87	-0.20%	470,958
Sep 15, 2026	149.78	149.88	147.02	147.82	146.16	-1.31%	507,213
Sep 14, 2026	149.38	149.96	148.41	149.78	148.10	0.47%	331,247
Sep 11, 2026	149.14	150.01	147.88	149.08	147.40	0.93%	370,875
Sep 10, 2026	148.67	149.45	147.21	147.70	146.04	-0.76%	446,446
Sep 9, 2026	150.00	150.00	148.36	148.83	147.16	-0.74%	345,221
Sep 8, 2026	151.23	151.23	149.69	149.94	148.25	-0.54%	347,350
Sep 4, 2026	151.21	151.92	150.51	150.76	149.07	-0.52%	321,981
Sep 3, 2026	152.29	152.61	151.11	151.55	149.85	0.03%	298,991
Sep 2, 2026	151.87	152.16	150.11	151.50	149.80	0.28%	464,095
Sep 1, 2026	149.94	151.50	148.97	151.08	149.38	1.39%	619,112
Aug 31, 2026	149.73	150.48	147.77	149.01	147.34	-0.91%	394,738
Aug 28, 2026	150.88	154.72	149.94	150.38	148.69	-0.14%	340,433
Aug 27, 2026	150.78	151.83	149.61	150.59	148.90	-0.91%	510,404
Aug 26, 2026	152.75	153.06	150.92	151.98	150.27	0.09%	358,466
Aug 25, 2026	152.98	153.46	151.47	151.85	150.14	-0.54%	527,969
Aug 24, 2026	151.36	152.90	151.01	152.68	150.96	1.27%	472,442
Aug 21, 2026	150.83	151.49	149.19	150.77	149.08	-0.16%	512,741
Aug 20, 2026	153.94	154.45	150.80	151.01	149.31	-1.93%	499,239
Aug 19, 2026	151.76	154.41	151.00	153.98	152.25	1.49%	679,339
Aug 18, 2026	153.03	153.93	151.67	151.72	150.01	-0.43%	760,101
Aug 17, 2026	154.64	154.69	151.64	152.38	150.67	-1.99%	429,677
Aug 14, 2026	155.57	157.45	155.09	155.47	153.72	0.21%	580,221
Aug 13, 2026	155.57	156.83	154.78	155.14	153.40	0.69%	504,799
Aug 12, 2026	153.54	155.17	153.00	154.07	152.34	0.16%	702,718
Aug 11, 2026	154.78	156.02	153.70	153.82	152.09	-0.53%	893,602
Aug 10, 2026	160.90	160.90	154.26	154.64	152.90	-3.91%	541,107
Aug 7, 2026	159.63	161.13	157.40	160.93	159.12	0.58%	589,353
Aug 6, 2026	158.23	163.94	157.62	160.00	158.20	1.15%	1,014,566
Aug 5, 2026	158.58	160.20	155.98	158.18	156.40	-0.46%	903,960
Aug 4, 2026	156.45	160.24	155.71	158.91	157.12	0.82%	821,386
Aug 3, 2026	160.56	162.09	155.60	157.61	155.84	-1.47%	1,316,360
Jul 31, 2026	160.64	160.74	158.30	159.96	158.16	-0.43%	546,117
Jul 30, 2026	164.75	164.75	160.10	160.65	158.84	-2.24%	835,890
Jul 29, 2026	162.46	166.33	161.57	164.33	162.48	1.31%	1,339,944
Jul 28, 2026	161.00	163.33	158.79	162.21	160.39	0.76%	818,648
Jul 27, 2026	160.24	162.88	159.98	160.99	159.18	0.96%	633,120
Jul 24, 2026	158.14	160.11	157.41	159.46	157.67	1.10%	473,095
Jul 23, 2026	157.53	158.64	157.35	157.73	155.96	-0.74%	292,012
Jul 22, 2026	159.72	160.22	156.83	158.91	157.12	-0.72%	374,917
Jul 21, 2026	161.03	161.85	159.21	160.07	158.27	-0.68%	470,415
Jul 20, 2026	161.47	162.51	160.69	161.16	159.35	-0.71%	437,582
Jul 17, 2026	162.38	164.38	161.14	162.32	160.50	-0.04%	553,572
Jul 16, 2026	161.09	163.01	160.76	162.38	160.56	1.30%	481,318
Jul 15, 2026	157.34	160.56	157.32	160.29	158.49	1.95%	599,983
Jul 14, 2026	157.23	158.61	155.72	157.23	155.46	-	480,127