Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	127.35	128.25	128.25	128.28	125.4	488,976
September 05, 2025	128.55	128	128	129.84	127.4	333,348
September 04, 2025	126.82	128.01	128.01	128.01	126.04	359,334
September 03, 2025	125.08	126.28	126.28	126.41	125.05	301,810
September 02, 2025	126.89	125.06	125.06	126.89	124.92	505,436
August 29, 2025	126.07	127.25	127.25	127.35	125.44	497,507
August 28, 2025	127.69	126.13	126.13	127.77	124.73	421,540
August 27, 2025	125.27	127.55	127.55	128.23	125.27	857,706
August 26, 2025	125.54	125.29	125.29	126.42	124.85	562,689
August 25, 2025	126.38	125.6	125.6	126.55	124.98	405,889
August 22, 2025	122.77	126.78	126.78	127.25	122.71	824,900
August 21, 2025	121.78	122.42	122.42	122.76	121.04	478,900
August 20, 2025	120.73	122.61	122.61	123	120.71	726,806
August 19, 2025	122.02	120.55	120.55	123.09	119.12	725,743
August 18, 2025	123.48	121.38	121.38	124.14	121.13	1.04M
August 15, 2025	124	123.27	123.27	125.79	122.5	1.58M
August 14, 2025	120.91	121.22	121.22	122	120.13	710,800
August 13, 2025	117.49	121.5	121.5	121.65	116.79	833,348
August 12, 2025	115.67	117.3	117.3	117.55	115.24	547,154
August 11, 2025	114.78	114.98	114.98	116.31	113.66	829,700
August 08, 2025	120	115.5	115.51	120.33	114.75	2.28M
August 07, 2025	124.84	124.75	124.96	125.91	124.14	974,271
August 06, 2025	126	124.56	124.56	126	123.88	611,781
August 05, 2025	123.77	125.59	125.59	125.69	123.69	433,321
August 04, 2025	121.95	123.71	123.71	123.76	121.23	382,430
August 01, 2025	122.35	120.91	120.91	122.53	119.93	868,700
July 31, 2025	122.32	122.25	122.25	123.14	121.85	660,099
July 30, 2025	124.85	122.91	122.91	125.53	122.04	501,853
July 29, 2025	125.67	124.56	124.56	125.67	124	324,529
July 28, 2025	124.93	124.61	124.61	125.26	124.22	318,300
July 25, 2025	125.9	125.42	125.42	125.9	123.24	252,823
July 24, 2025	126.17	124.98	124.98	127	124.91	306,900
July 23, 2025	125.19	126.26	126.26	127.71	125.04	359,502
July 22, 2025	124.04	125.17	125.17	125.67	123.9	425,182
July 21, 2025	125.18	124.04	124.04	125.66	123.93	259,000
July 18, 2025	126.22	124.93	124.93	126.22	124.56	419,743
July 17, 2025	124.91	125.51	125.51	126.4	124.45	324,107
July 16, 2025	123.7	125.11	125.11	125.8	123.07	350,800
July 15, 2025	125.75	123.54	123.54	126.51	123.51	323,117
July 14, 2025	125.53	126	126	126.48	125.2	291,000
July 11, 2025	125.26	125.67	125.67	125.98	124.17	327,421
July 10, 2025	124.84	125.31	125.31	125.74	124	602,575
July 09, 2025	124.56	124.48	124.48	124.62	122.36	409,512
July 08, 2025	126.09	123.58	123.58	129.78	122.08	584,400
July 07, 2025	123.85	122.08	122.08	125.28	121.89	504,432
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

Lamar Advertising Company (LAMR) NASDAQ