Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	124.9	124.23	124.23	125.22	123.31	334,535
July 02, 2025	123.13	124.33	124.33	124.71	122.17	395,633
July 01, 2025	121.02	123.13	123.13	124.55	120.73	514,697
June 30, 2025	120.86	121.36	121.36	121.48	119.36	507,300
June 27, 2025	121.76	120.85	120.85	122.63	120.16	2.25M
June 26, 2025	119.45	121.17	121.17	121.25	118.23	409,600
June 25, 2025	121.33	119.26	119.24	121.48	118.95	515,755
June 24, 2025	120.92	121.6	121.6	122.23	120.1	410,300
June 23, 2025	119.83	120.92	120.92	121.06	118.07	573,048
June 20, 2025	119.48	120.09	120.09	120.96	118.6	981,438
June 18, 2025	118.89	119.79	119.79	120.94	118.89	490,500
June 17, 2025	118.93	119.53	119.53	120	118.45	542,216
June 16, 2025	118.71	119.43	119.43	120.35	118	388,844
June 13, 2025	120.18	119.26	119.26	120.72	117.89	359,057
June 12, 2025	121.26	121.45	121.45	121.86	120.71	276,924
June 11, 2025	121.71	121.67	121.67	122.67	120.87	339,123
June 10, 2025	120.87	121.67	121.67	122.09	120.48	301,800
June 09, 2025	121.37	120.7	120.7	121.47	120.09	391,100
June 06, 2025	121.52	121.03	121.03	121.92	119.95	385,721
June 05, 2025	121.49	120.1	120.1	122.59	119.94	411,400
June 04, 2025	121.11	121.3	121.3	121.64	120.61	359,033
June 03, 2025	120.46	121.3	121.3	121.5	119.83	408,906
June 02, 2025	119.64	120.4	120.4	120.51	118	506,821
May 30, 2025	119.81	120.54	120.54	121.35	119.68	878,200
May 29, 2025	119.9	119.68	119.68	120.16	117.82	453,832
May 28, 2025	118.34	118.23	118.23	119	117.38	361,649
May 27, 2025	117.06	118.51	118.51	119.23	116.36	622,738
May 23, 2025	113.4	115.31	115.31	115.84	113.05	496,837
May 22, 2025	115	114.65	114.65	115.4	113.88	459,148
May 21, 2025	117.14	114.91	114.91	118.21	114.63	427,785
May 20, 2025	118.38	118.57	118.57	119.99	118.31	539,500
May 19, 2025	117.6	119.21	119.21	119.93	117	537,900
May 16, 2025	117.75	119.87	119.87	120.07	116.84	811,504
May 15, 2025	115.69	116.87	116.85	117.82	115.52	485,360
May 14, 2025	117.67	115.74	115.74	118.25	115.47	753,096
May 13, 2025	118.69	118.89	118.89	119.63	117.27	630,612
May 12, 2025	117.51	118.6	118.6	119.38	116.21	645,458
May 09, 2025	114.82	114.84	114.82	115.63	113.89	925,689
May 08, 2025	114.93	115.27	115.27	116.75	112	1.27M
May 07, 2025	116.08	118.41	118.41	118.88	115.62	1.54M
May 06, 2025	115	116.05	116.05	116.34	114.74	694,128
May 05, 2025	114.91	116.2	116.2	116.93	114.86	464,915
May 02, 2025	114.92	115.93	115.93	116.84	114.66	815,359
May 01, 2025	115	114	113.93	116.46	113.89	940,985
April 30, 2025	113.46	113.81	113.81	114.11	111.64	727,135
April 29, 2025	113.58	114.53	114.53	115.07	113.12	487,975
April 28, 2025	112.59	113.8	113.8	114.12	112.43	515,616
April 25, 2025	112.33	112.12	112.12	113.17	110.78	535,327
April 24, 2025	110.7	112.23	112.23	113.47	110.1	698,498
April 23, 2025	111.77	110.75	110.75	114.28	110.15	425,298
April 22, 2025	109.16	110.48	110.48	110.95	109.01	515,600
April 21, 2025	107.94	107.61	107.61	108.56	105.78	509,247
April 17, 2025	107.78	108.99	108.99	110.12	107.78	608,641
April 16, 2025	109.47	107.03	107.03	111.22	106.07	776,400
April 15, 2025	111.23	109.36	109.36	112.34	108.77	768,614
April 14, 2025	113.49	111.17	111.17	114.04	110.83	991,900
April 11, 2025	110	113.01	113.01	113.35	108.4	996,193
April 10, 2025	111.17	109.68	109.68	113.28	107.9	1.35M
April 09, 2025	101.11	113.68	113.68	114.4	99.84	1.57M
April 08, 2025	107.53	102.35	102.35	108.9	101	1.22M

Lamar Advertising Company (LAMR) NASDAQ