Lamar Advertising Company - Class A Common Stock (LAMR)

155.18
-7.07 (-4.36%)
NASDAQ· Last Trade: Jul 12th, 3:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lamar Advertising Company - Class A Common Stock (LAMR)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026159.73160.18154.40155.18714,282155.18
7/09/2026160.50162.96160.01162.25365,667162.25
7/08/2026159.91160.10157.64160.09521,460160.09
7/07/2026158.47161.65158.13160.08618,614160.08
7/06/2026157.58158.34156.65158.01414,384158.01
7/02/2026156.56158.28156.29157.56505,783157.56
7/01/2026155.60158.44154.88156.64609,494156.64
6/30/2026155.65156.96153.91155.98492,242155.98
6/29/2026156.25157.15154.58156.38524,637156.38
6/26/2026154.96156.68154.05156.102,898,210156.10
6/25/2026154.35155.78152.56154.36501,606154.36
6/24/2026152.66154.15151.59153.73575,720153.73
6/23/2026151.57154.28151.45152.38561,949152.38
6/22/2026149.19151.91148.35151.75698,930151.75
6/18/2026150.42150.84148.40149.651,126,522149.65
6/17/2026150.63151.99148.71149.10697,077149.10
6/16/2026153.79154.28148.34150.99633,248150.99
6/15/2026154.61155.64153.66154.48528,015152.88
6/12/2026153.01154.69151.90154.35529,643152.75
6/11/2026151.29154.04151.26152.36429,831150.78
6/10/2026150.60152.78149.61150.74497,731149.18
6/09/2026151.04152.84148.90150.54637,977148.98
6/08/2026152.06152.77149.49149.69551,957148.14
6/05/2026150.26152.16150.06151.42363,122149.85
6/04/2026150.68151.61149.63150.93396,385149.37
6/03/2026149.34150.40148.61149.59509,237148.04
6/02/2026150.42151.61149.71150.48455,621148.92
6/01/2026151.92152.42150.30150.47563,925148.91
5/29/20260.02153.37151.00152.46513,452150.88
5/28/2026151.74152.49150.87152.12364,563150.54
5/27/2026153.97154.97151.55152.07514,212150.50
5/26/2026153.17154.76152.81154.12528,648152.52
5/22/2026152.52153.72151.74153.10523,505151.51
5/21/2026150.68152.91149.40152.61453,706151.03
5/20/2026149.41152.19149.08151.80487,333150.23
5/19/2026148.05149.77146.56149.41664,575147.86
5/18/2026145.59148.30145.59147.49878,031145.96
5/15/2026147.41147.41144.11145.54672,341144.03
5/14/2026149.08150.71147.00147.41696,655145.88
5/13/2026148.11150.99145.32146.621,206,340145.10
5/12/2026153.03153.03146.80147.541,026,222146.01
5/11/2026157.16157.66150.29152.261,149,018150.68
5/08/2026152.29158.69151.26157.931,346,873156.29
5/07/2026149.96151.36146.60151.201,435,551149.63
5/06/2026138.89142.39138.55141.15789,539139.69
5/05/2026139.99140.68137.35138.52610,048137.09
5/04/2026139.53141.56138.94139.53722,505138.09
5/01/2026138.74140.85137.28140.35916,228138.90
4/30/2026135.98138.44135.98137.84504,163136.41
4/29/2026134.55136.45134.26135.98474,595134.57
4/28/2026136.91137.27134.43134.88359,629133.48
4/27/2026134.87136.17134.67135.75517,273134.34
4/24/2026133.14134.71132.50134.35479,887132.96
4/23/2026133.60136.50132.86133.23413,114131.85
4/22/2026135.00135.25132.91133.55469,440132.17
4/21/2026135.14135.33132.34134.00484,789132.61
4/20/2026134.62136.00134.32135.18553,296133.78
4/17/2026135.39139.36134.79135.04601,641133.64
4/16/2026135.04135.43134.11135.15399,583133.75
4/15/2026134.62135.27133.98134.37459,693132.98
4/14/2026132.90135.43132.32134.62485,229133.23
4/13/2026132.76133.53131.50132.92316,320131.54