Lamar Advertising Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	159.72	160.22	156.83	157.58	-	-1.56%	82,534
Jul 21, 2026	161.03	161.85	159.21	160.07	160.07	-0.68%	461,120
Jul 20, 2026	161.47	162.51	160.69	161.16	161.16	-0.71%	437,570
Jul 17, 2026	162.38	164.38	161.14	162.32	162.32	-0.04%	521,610
Jul 16, 2026	161.09	163.01	160.76	162.38	162.38	1.30%	477,751
Jul 15, 2026	157.34	160.56	157.32	160.29	160.29	1.95%	599,268
Jul 14, 2026	157.23	158.61	155.72	157.23	157.23	-	480,126
Jul 13, 2026	155.18	157.30	154.85	157.23	157.23	1.32%	570,941
Jul 10, 2026	159.73	160.18	154.40	155.18	155.18	-4.36%	714,109
Jul 9, 2026	160.50	162.96	160.01	162.25	162.25	1.35%	365,667
Jul 8, 2026	159.91	160.10	157.64	160.09	160.09	0.01%	521,390
Jul 7, 2026	158.47	161.65	158.13	160.08	160.08	1.31%	618,506
Jul 6, 2026	157.58	158.34	156.65	158.01	158.01	0.29%	414,384
Jul 2, 2026	156.56	158.28	156.30	157.56	157.56	0.59%	505,783
Jul 1, 2026	155.61	158.44	154.88	156.64	156.64	0.42%	609,493
Jun 30, 2026	155.65	156.96	153.91	155.98	155.98	-0.26%	492,241
Jun 29, 2026	156.25	157.15	154.58	156.38	156.38	0.18%	524,637
Jun 26, 2026	154.96	156.68	154.05	156.10	156.10	1.13%	2,898,209
Jun 25, 2026	154.35	155.78	152.56	154.36	154.36	0.41%	501,605
Jun 24, 2026	152.66	154.15	151.60	153.73	153.73	0.89%	575,718
Jun 23, 2026	151.57	154.28	151.45	152.38	152.38	0.42%	561,948
Jun 22, 2026	149.19	151.92	148.35	151.75	151.75	1.40%	698,931
Jun 18, 2026	150.42	150.84	148.40	149.65	149.65	0.37%	1,126,522
Jun 17, 2026	150.63	151.99	148.71	149.10	149.10	-1.25%	697,077
Jun 16, 2026	153.79	154.28	148.34	150.99	150.99	-1.24%	633,307
Jun 15, 2026	154.61	155.64	153.66	154.48	152.88	0.08%	528,014
Jun 12, 2026	153.01	154.69	151.90	154.35	152.75	1.31%	529,642
Jun 11, 2026	151.29	154.04	151.26	152.36	150.78	1.07%	429,830
Jun 10, 2026	150.60	152.78	149.61	150.74	149.18	0.13%	497,730
Jun 9, 2026	151.04	152.84	148.90	150.54	148.98	0.57%	637,977
Jun 8, 2026	152.06	152.77	149.49	149.69	148.14	-1.14%	551,956
Jun 5, 2026	150.26	152.16	150.07	151.42	149.85	0.32%	363,122
Jun 4, 2026	150.68	151.61	149.64	150.93	149.37	0.90%	396,389
Jun 3, 2026	149.34	150.40	148.61	149.59	148.04	-0.59%	509,236
Jun 2, 2026	150.42	151.61	149.71	150.48	148.92	0.01%	455,621
Jun 1, 2026	151.92	152.42	150.30	150.47	148.91	-1.31%	563,924
May 29, 2026	151.55	153.37	151.00	152.46	150.88	0.22%	513,452
May 28, 2026	151.74	152.49	150.87	152.12	150.54	0.03%	364,567
May 27, 2026	153.97	154.97	151.55	152.07	150.49	-1.33%	514,211
May 26, 2026	153.17	154.76	152.81	154.12	152.52	0.67%	528,964
May 22, 2026	152.52	153.72	151.74	153.10	151.51	0.32%	523,505
May 21, 2026	150.68	152.91	149.40	152.61	151.03	0.53%	453,706
May 20, 2026	149.38	152.19	149.08	151.80	150.23	1.60%	487,332
May 19, 2026	148.05	149.77	146.57	149.41	147.86	1.30%	664,575
May 18, 2026	145.59	148.30	145.59	147.49	145.96	1.34%	878,041
May 15, 2026	147.41	147.41	144.11	145.54	144.03	-1.27%	672,340
May 14, 2026	149.08	150.71	147.00	147.41	145.88	0.54%	696,674
May 13, 2026	148.11	150.99	145.33	146.62	145.10	-0.62%	1,206,339
May 12, 2026	153.03	153.03	146.80	147.54	146.01	-3.10%	1,026,240
May 11, 2026	157.16	157.66	150.29	152.26	150.68	-3.59%	1,149,028