Lamar Advertising Company (LAMR) NASDAQ
134.14
+0.21(+0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
134.14
+0.21(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 135.26 | 134.14 | 134.14 | 135.75 | 133.45 | 400,724 |
| March 12, 2026 | 134.25 | 133.93 | 133.93 | 135.89 | 133.01 | 512,826 |
| March 11, 2026 | 135.17 | 134.68 | 134.68 | 135.62 | 132.93 | 440,107 |
| March 10, 2026 | 136.01 | 135.7 | 135.7 | 137.5 | 134.94 | 637,324 |
| March 09, 2026 | 135.01 | 136.02 | 136.02 | 136.83 | 132 | 666,743 |
| March 06, 2026 | 136.87 | 136.04 | 136.04 | 137.4 | 135.23 | 399,720 |
| March 05, 2026 | 137.56 | 138.46 | 138.46 | 139.2 | 136.7 | 480,603 |
| March 04, 2026 | 138.41 | 139.12 | 139.12 | 139.78 | 136 | 454,133 |
| March 03, 2026 | 138.41 | 139.08 | 139.08 | 139.68 | 136.55 | 745,662 |
| March 02, 2026 | 136.52 | 139.18 | 139.18 | 139.47 | 136 | 629,033 |
| February 27, 2026 | 135.71 | 137.74 | 137.74 | 138.14 | 135.1 | 901,200 |
| February 26, 2026 | 135.74 | 135.71 | 135.71 | 138.7 | 134.22 | 803,307 |
| February 25, 2026 | 134.11 | 135.02 | 135.02 | 135.36 | 132.8 | 681,609 |
| February 24, 2026 | 132.03 | 134.11 | 134.11 | 134.18 | 131.01 | 493,900 |
| February 23, 2026 | 132.19 | 132.03 | 132.03 | 133.03 | 129.74 | 675,358 |
| February 20, 2026 | 134.46 | 133.98 | 0 | 134.46 | 126.62 | 1.16M |
| February 19, 2026 | 133.78 | 132.83 | 0 | 134.53 | 132.54 | 587,218 |
| February 18, 2026 | 132.42 | 133.73 | 0 | 134.08 | 131.6 | 703,400 |
| February 17, 2026 | 132.72 | 132.57 | 0 | 133.25 | 131.01 | 539,400 |
| February 13, 2026 | 131.48 | 131.79 | 0 | 132.66 | 130.43 | 452,000 |
| February 12, 2026 | 132.84 | 131.3 | 0 | 134.48 | 131.21 | 541,900 |
| February 11, 2026 | 135.4 | 132.64 | 0 | 136.49 | 131.66 | 446,400 |
| February 10, 2026 | 132.62 | 135.49 | 0 | 136.69 | 132.62 | 651,400 |
| February 09, 2026 | 132.75 | 132.42 | 0 | 133.33 | 130.56 | 631,225 |
| February 06, 2026 | 131.3 | 133.23 | 0 | 134.18 | 130.95 | 656,846 |
| February 05, 2026 | 128.96 | 131.13 | 0 | 131.16 | 128.26 | 629,555 |
| February 04, 2026 | 127.06 | 128.31 | 0 | 129.9 | 126 | 475,044 |
| February 03, 2026 | 126.96 | 126.06 | 0 | 127.44 | 124.56 | 364,049 |
| February 02, 2026 | 128.62 | 127.79 | 0 | 130.2 | 127.63 | 516,241 |
| January 30, 2026 | 127.78 | 128.31 | 0 | 128.49 | 126.39 | 414,457 |
| January 29, 2026 | 127.67 | 128 | 0 | 128.66 | 126.79 | 393,200 |
| January 28, 2026 | 127.71 | 127.12 | 0 | 128.73 | 126.76 | 324,444 |
| January 27, 2026 | 128.35 | 128.17 | 0 | 128.7 | 127.15 | 254,600 |
| January 26, 2026 | 128.74 | 128.58 | 0 | 129.4 | 128.01 | 255,830 |
| January 23, 2026 | 129.52 | 128.7 | 0 | 130.44 | 128.16 | 305,500 |
| January 22, 2026 | 132.16 | 129.68 | 0 | 132.35 | 129.17 | 396,600 |
| January 21, 2026 | 131.36 | 132 | 0 | 133.06 | 131.1 | 787,800 |
| January 20, 2026 | 130.99 | 130.53 | 0 | 131.93 | 129.42 | 533,900 |
| January 16, 2026 | 132.29 | 132.26 | 0 | 134.41 | 130.9 | 360,729 |
| January 15, 2026 | 130.56 | 132.79 | 0 | 133.77 | 130.22 | 367,938 |
| January 14, 2026 | 129.62 | 130.78 | 0 | 131.26 | 127.97 | 551,600 |
| January 13, 2026 | 129.72 | 129.8 | 0 | 130.99 | 129.22 | 294,900 |
| January 12, 2026 | 129.41 | 129.6 | 0 | 129.87 | 127.34 | 454,518 |
| January 09, 2026 | 128.1 | 129.41 | 0 | 129.97 | 128.05 | 407,705 |
| January 08, 2026 | 126.33 | 127.48 | 0 | 129.38 | 126.23 | 385,028 |
| January 07, 2026 | 127.91 | 127.19 | 0 | 128.31 | 126.38 | 493,239 |
| January 06, 2026 | 123.76 | 127.28 | 0 | 127.49 | 123.21 | 536,812 |
| January 05, 2026 | 124.09 | 124.5 | 0 | 125.4 | 123.48 | 483,952 |
| January 02, 2026 | 126.16 | 124.12 | 0 | 126.54 | 123.82 | 531,412 |
| December 31, 2025 | 126.51 | 126.58 | 0 | 126.76 | 125.77 | 433,860 |
| December 30, 2025 | 125.59 | 126.83 | 0 | 127.1 | 125.59 | 301,419 |
| December 29, 2025 | 126.83 | 126.11 | 0 | 127.85 | 125.65 | 359,147 |
| December 26, 2025 | 126.53 | 126.55 | 0 | 126.93 | 125.84 | 201,200 |
| December 24, 2025 | 126.74 | 126.79 | 0 | 127.46 | 126.48 | 187,641 |
| December 23, 2025 | 127.21 | 126.76 | 0 | 127.44 | 126.32 | 384,500 |
| December 22, 2025 | 126.01 | 127.5 | 0 | 127.65 | 125.44 | 480,700 |
| December 19, 2025 | 128.93 | 127.31 | 0 | 129.3 | 126.67 | 978,930 |
| December 18, 2025 | 129.75 | 128.91 | 0 | 131 | 128.71 | 639,900 |
| December 17, 2025 | 128.36 | 129.74 | 0 | 130.69 | 128.13 | 524,400 |
| December 16, 2025 | 127.74 | 128.45 | 0 | 128.9 | 126.94 | 612,435 |