Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	120.54	126.35	126.35	127.5	120.54	1.25M
November 06, 2025	117.99	119.97	119.97	121	117.52	593,794
November 05, 2025	120.46	118.49	118.49	120.63	117.72	803,600
November 04, 2025	119.6	119.6	119.6	120.19	118.32	612,926
November 03, 2025	118.52	119.52	119.52	119.64	117.38	605,100
October 31, 2025	115.12	118.59	118.59	118.88	114.45	439,587
October 30, 2025	115.92	116.11	116.11	117.9	115.92	341,211
October 29, 2025	118.66	116.42	116.42	119.05	116.07	376,116
October 28, 2025	119.68	119.38	119.38	119.86	118.32	317,978
October 27, 2025	120.35	120.02	120.02	120.57	119.41	335,300
October 24, 2025	120.92	120.19	120.19	121.17	119.84	250,128
October 23, 2025	121.4	120.05	120.05	121.59	119.18	304,941
October 22, 2025	121.28	121.15	121.15	121.63	120.23	386,844
October 21, 2025	120.34	121.11	121.11	122.17	119.89	449,707
October 20, 2025	119.01	120.1	120.1	120.7	118.97	434,700
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

Lamar Advertising Company (LAMR) NASDAQ