Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.46	133.98	133.98	134.46	126.62	1.16M
February 19, 2026	133.78	132.83	132.83	134.53	132.54	587,218
February 18, 2026	132.42	133.73	133.73	134.08	131.6	703,400
February 17, 2026	132.72	132.57	132.57	133.24	131.01	539,379
February 13, 2026	131.48	131.79	131.79	132.66	130.43	452,000
February 12, 2026	132.84	131.3	131.3	134.48	131.21	541,900
February 11, 2026	135.4	132.64	132.64	136.49	131.66	446,400
February 10, 2026	132.62	135.49	135.49	136.69	132.62	651,342
February 09, 2026	132.75	132.42	132.42	133.33	130.56	631,225
February 06, 2026	131.3	133.23	133.23	134.18	130.95	656,846
February 05, 2026	128.96	131.13	131.13	131.16	128.26	629,533
February 04, 2026	127.06	128.31	128.31	129.9	126	475,044
February 03, 2026	126.96	126.06	126.06	127.44	124.56	364,049
February 02, 2026	128.62	127.79	127.79	130.2	127.63	516,241
January 30, 2026	127.78	128.31	128.31	128.49	126.39	414,457
January 29, 2026	127.67	128	128	128.66	126.79	393,200
January 28, 2026	127.71	127.12	127.12	128.73	126.76	324,426
January 27, 2026	128.35	128.17	128.17	128.7	127.15	248,293
January 26, 2026	128.74	128.58	128.58	129.4	128.01	255,830
January 23, 2026	129.52	128.7	128.7	130.44	128.16	305,500
January 22, 2026	132.16	129.68	129.68	132.35	129.17	396,579
January 21, 2026	131.36	132	132	133.06	131.1	787,800
January 20, 2026	130.99	130.53	130.53	131.93	129.42	533,900
January 16, 2026	132.29	132.26	132.26	134.41	130.9	360,729
January 15, 2026	130.56	132.79	132.79	133.77	130.22	367,938
January 14, 2026	129.62	130.78	130.78	131.26	127.97	551,600
January 13, 2026	129.72	129.8	129.8	130.99	129.22	294,900
January 12, 2026	129.41	129.6	129.6	129.87	127.34	454,518
January 09, 2026	128.1	129.41	129.41	129.97	128.05	407,705
January 08, 2026	126.33	127.48	127.48	129.38	126.23	385,028
January 07, 2026	127.91	127.19	127.19	128.31	126.38	493,239
January 06, 2026	123.76	127.28	127.28	127.49	123.21	536,812
January 05, 2026	124.09	124.5	124.5	125.4	123.48	483,952
January 02, 2026	126.16	124.12	124.12	126.54	123.84	486,490
December 31, 2025	126.51	126.58	126.58	126.76	125.77	433,860
December 30, 2025	125.59	126.83	126.83	127.1	125.59	301,419
December 29, 2025	126.83	126.11	126.11	127.85	125.65	359,147
December 26, 2025	126.53	126.55	126.55	126.93	125.84	201,200
December 24, 2025	126.74	126.79	126.79	127.46	126.48	187,641
December 23, 2025	127.21	126.76	126.76	127.44	126.32	384,500
December 22, 2025	126.01	127.5	127.5	127.65	125.44	480,700
December 19, 2025	128.93	127.31	127.31	129.3	126.67	978,930
December 18, 2025	129.75	128.91	128.91	131	128.71	639,900
December 17, 2025	128.36	129.74	129.74	130.69	128.13	524,400
December 16, 2025	127.74	128.45	128.45	128.9	126.94	612,435
December 15, 2025	128.2	126.96	126.96	129.27	126.34	654,100
December 12, 2025	130.2	128	128	130.2	127.8	590,453
December 11, 2025	130.67	129.22	129.22	130.89	128.79	502,000
December 10, 2025	130.29	130.5	130.5	131.53	130.03	1M
December 09, 2025	131.15	129.72	129.72	132.21	129.21	487,548
December 08, 2025	133.11	131.49	131.49	134.14	130.86	446,400
December 05, 2025	132.91	132.85	132.85	134.09	131.97	452,026
December 04, 2025	132.25	132.5	132.5	132.96	131.55	246,900
December 03, 2025	131.49	132.23	132.23	132.82	130.56	355,842
December 02, 2025	132.23	131.85	131.85	132.67	131.25	464,300
December 01, 2025	130.98	132.57	132.57	133.26	130.69	366,210
November 28, 2025	132.99	132.39	132.39	132.99	131.82	314,795
November 26, 2025	132.89	132.42	132.42	134.63	131.88	325,700
November 25, 2025	132.7	132.54	132.54	134.32	132.4	371,214
November 24, 2025	130.87	132.1	132.1	132.74	130.28	592,500

Lamar Advertising Company (LAMR) NASDAQ