Skip to main content
logo
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
153.82
-0.82 (-0.53%)
Aug 11, 2026, 4:00 PM EDT - Market closed

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026154.78156.02153.70153.82153.82-0.53%893,546
Aug 10, 2026160.90160.90154.26154.64154.64-3.91%541,018
Aug 7, 2026159.63161.13157.40160.93160.930.58%589,351
Aug 6, 2026158.23163.94157.62160.00160.001.15%1,003,060
Aug 5, 2026158.58160.20155.98158.18158.18-0.46%901,563
Aug 4, 2026156.45160.24155.71158.91158.910.82%821,381
Aug 3, 2026160.56162.09155.60157.61157.61-1.47%1,316,249
Jul 31, 2026160.64160.74158.30159.96159.96-0.43%546,115
Jul 30, 2026164.75164.75160.10160.65160.65-2.24%835,871
Jul 29, 2026162.46166.33161.57164.33164.331.31%1,189,885
Jul 28, 2026161.00163.33158.79162.21162.210.76%813,094
Jul 27, 2026160.24162.88159.98160.99160.990.96%633,119
Jul 24, 2026158.14160.11157.41159.46159.461.10%473,091
Jul 23, 2026157.53158.64157.35157.73157.73-0.74%291,948
Jul 22, 2026159.72160.22156.83158.91158.91-0.72%374,913
Jul 21, 2026161.03161.85159.21160.07160.07-0.68%461,120
Jul 20, 2026161.47162.51160.69161.16161.16-0.71%437,570
Jul 17, 2026162.38164.38161.14162.32162.32-0.04%521,610
Jul 16, 2026161.09163.01160.76162.38162.381.30%477,751
Jul 15, 2026157.34160.56157.32160.29160.291.95%599,268
Jul 14, 2026157.23158.61155.72157.23157.23-480,126
Jul 13, 2026155.18157.30154.85157.23157.231.32%570,941
Jul 10, 2026159.73160.18154.40155.18155.18-4.36%714,109
Jul 9, 2026160.50162.96160.01162.25162.251.35%365,667
Jul 8, 2026159.91160.10157.64160.09160.090.01%521,390
Jul 7, 2026158.47161.65158.13160.08160.081.31%618,506
Jul 6, 2026157.58158.34156.65158.01158.010.29%414,384
Jul 2, 2026156.56158.28156.30157.56157.560.59%505,783
Jul 1, 2026155.61158.44154.88156.64156.640.42%609,493
Jun 30, 2026155.65156.96153.91155.98155.98-0.26%492,241
Jun 29, 2026156.25157.15154.58156.38156.380.18%524,637
Jun 26, 2026154.96156.68154.05156.10156.101.13%2,898,209
Jun 25, 2026154.35155.78152.56154.36154.360.41%501,605
Jun 24, 2026152.66154.15151.60153.73153.730.89%575,718
Jun 23, 2026151.57154.28151.45152.38152.380.42%561,948
Jun 22, 2026149.19151.92148.35151.75151.751.40%698,931
Jun 18, 2026150.42150.84148.40149.65149.650.37%1,126,522
Jun 17, 2026150.63151.99148.71149.10149.10-1.25%697,077
Jun 16, 2026153.79154.28148.34150.99150.99-1.24%633,307
Jun 15, 2026154.61155.64153.66154.48152.880.08%528,014
Jun 12, 2026153.01154.69151.90154.35152.751.31%529,642
Jun 11, 2026151.29154.04151.26152.36150.781.07%429,830
Jun 10, 2026150.60152.78149.61150.74149.180.13%497,730
Jun 9, 2026151.04152.84148.90150.54148.980.57%637,977
Jun 8, 2026152.06152.77149.49149.69148.14-1.14%551,956
Jun 5, 2026150.26152.16150.07151.42149.850.32%363,122
Jun 4, 2026150.68151.61149.64150.93149.370.90%396,389
Jun 3, 2026149.34150.40148.61149.59148.04-0.59%509,236
Jun 2, 2026150.42151.61149.71150.48148.920.01%455,621
Jun 1, 2026151.92152.42150.30150.47148.91-1.31%563,924