Skip to main content
logo
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
153.10
+0.49 (0.32%)
At close: May 22, 2026, 4:00 PM EDT
153.10
0.00 (0.00%)
After-hours: May 22, 2026, 4:12 PM EDT

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026152.52153.72151.74153.10153.100.32%523,505
May 21, 2026150.68152.91149.40152.61152.610.53%453,706
May 20, 2026149.38152.19149.08151.80151.801.60%487,332
May 19, 2026148.05149.77146.57149.41149.411.30%664,575
May 18, 2026145.59148.30145.59147.49147.491.34%878,041
May 15, 2026147.41147.41144.11145.54145.54-1.27%672,340
May 14, 2026149.08150.71147.00147.41147.410.54%696,674
May 13, 2026148.11150.99145.33146.62146.62-0.62%1,206,339
May 12, 2026153.03153.03146.80147.54147.54-3.10%1,026,240
May 11, 2026157.16157.66150.29152.26152.26-3.59%1,149,028
May 8, 2026152.29158.69151.27157.93157.934.45%1,346,872
May 7, 2026149.96151.36146.60151.20151.207.12%1,435,550
May 6, 2026138.89142.39138.55141.15141.151.90%789,541
May 5, 2026139.99140.68137.35138.52138.52-0.72%610,048
May 4, 2026139.53141.57138.94139.53139.53-0.58%722,513
May 1, 2026138.74140.86137.29140.35140.351.82%916,227
Apr 30, 2026135.98138.44135.98137.84137.841.37%504,163
Apr 29, 2026134.55136.45134.26135.98135.980.82%474,594
Apr 28, 2026136.91137.27134.43134.88134.88-0.64%359,629
Apr 27, 2026134.87136.17134.67135.75135.751.04%517,273
Apr 24, 2026133.14134.71132.50134.35134.350.84%479,886
Apr 23, 2026133.60136.50132.86133.23133.23-0.24%413,114
Apr 22, 2026135.00135.25132.91133.55133.55-0.34%469,439
Apr 21, 2026135.14135.33132.34134.00134.00-0.87%484,789
Apr 20, 2026134.62136.00134.32135.18135.180.10%553,296
Apr 17, 2026135.39139.36134.79135.04135.04-0.08%601,640
Apr 16, 2026135.04135.43134.11135.15135.150.58%399,582
Apr 15, 2026134.62135.27133.98134.37134.37-0.19%459,693
Apr 14, 2026132.90135.43132.32134.62134.621.28%485,198
Apr 13, 2026132.76133.53131.50132.92132.92-0.38%316,323
Apr 10, 2026133.04133.99132.65133.43133.430.42%218,765
Apr 9, 2026131.41133.34130.84132.87132.870.57%408,007
Apr 8, 2026131.71132.88131.05132.12132.122.60%671,364
Apr 7, 2026128.19129.38127.32128.77128.770.45%362,572
Apr 6, 2026127.02128.37126.48128.19128.190.43%332,369
Apr 2, 2026125.20127.73124.70127.64127.641.29%533,155
Apr 1, 2026126.55128.04125.54126.01126.01-0.51%552,088
Mar 31, 2026124.82126.94122.31126.66126.662.38%968,815
Mar 30, 2026123.91124.99122.96123.71123.71-0.05%823,730
Mar 27, 2026126.37126.37122.94123.77123.77-2.15%678,007
Mar 26, 2026126.10127.90125.66126.49126.490.02%460,998
Mar 25, 2026128.06129.01124.76126.47126.47-0.82%428,577
Mar 24, 2026126.55129.54125.60127.52127.520.31%606,060
Mar 23, 2026127.09130.26126.14127.12127.122.05%1,024,006
Mar 20, 2026127.16128.08123.77124.57124.57-2.23%1,091,653
Mar 19, 2026129.53130.93125.07127.41127.41-2.38%743,480
Mar 18, 2026134.21134.72130.39130.51130.51-2.68%679,974
Mar 17, 2026134.48135.12133.26134.10134.100.31%414,636
Mar 16, 2026133.52134.34132.46133.68133.680.86%464,749
Mar 13, 2026135.26135.75133.45134.14132.540.16%400,766