Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	118.16	119.02	119.02	121.18	117.56	671,200
October 16, 2025	120.48	118.11	118.11	120.83	116.94	396,300
October 15, 2025	120.45	121	121	122.5	119.8	451,800
October 14, 2025	118.38	120	120	120.26	118.38	235,027
October 13, 2025	118.31	118.99	118.99	119.28	117.38	340,862
October 10, 2025	119.52	117.32	117.32	119.52	117.05	443,350
October 09, 2025	121.09	118.38	118.38	121.09	118.29	361,108
October 08, 2025	121.36	120.79	120.79	121.75	119.9	269,146
October 07, 2025	122.52	121.47	121.47	122.52	120.54	361,730
October 06, 2025	123.84	122.2	122.2	123.84	120.43	352,641
October 03, 2025	122.39	123.22	123.22	124.19	122.11	525,046
October 02, 2025	122.22	122.03	122.03	122.64	120.74	318,000
October 01, 2025	121.9	122.32	122.32	122.84	121	755,732
September 30, 2025	120.59	122.42	122.42	122.57	120.56	477,100
September 29, 2025	121.99	120.92	120.92	122.16	120.66	421,723
September 26, 2025	120.98	121.63	121.63	122.11	120.89	326,000
September 25, 2025	122.54	120.6	120.6	123.13	120.52	588,500
September 24, 2025	124.01	123.02	123.02	124.01	122.6	546,500
September 23, 2025	124	124.33	124.33	125.01	123.19	338,642
September 22, 2025	123.7	124.23	124.23	124.61	122.99	313,800
September 19, 2025	124.18	123.75	123.75	124.26	123	1M
September 18, 2025	126.96	125.32	123.77	127.1	124.75	489,600
September 17, 2025	126.47	126.61	125.04	128.54	125.86	444,700
September 16, 2025	127.99	126.36	124.8	128	125.75	941,700
September 15, 2025	128	127.74	126.16	128.06	126.67	450,100
September 12, 2025	128.23	127.6	127.6	128.52	127.21	298,934
September 11, 2025	126.51	128.82	128.82	128.88	126.28	706,831
September 10, 2025	127.01	126.6	126.6	128.51	126.05	429,600
September 09, 2025	128.09	127.94	127.93	128.8	126.89	1.22M
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

Lamar Advertising Company (LAMR) NASDAQ