Lamar Advertising Company - LAMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	126.16	124.12	124.12	126.54	123.84	486,490
December 31, 2025	126.51	126.58	126.58	126.76	125.77	433,860
December 30, 2025	125.59	126.83	126.83	127.1	125.59	301,419
December 29, 2025	126.83	126.11	126.11	127.85	125.65	359,147
December 26, 2025	126.53	126.55	126.55	126.93	125.84	201,200
December 24, 2025	126.74	126.79	126.79	127.46	126.48	187,641
December 23, 2025	127.21	126.76	126.76	127.44	126.32	384,500
December 22, 2025	126.01	127.5	127.5	127.65	125.44	480,700
December 19, 2025	128.93	127.31	127.31	129.3	126.67	978,930
December 18, 2025	129.75	128.91	128.91	131	128.71	639,900
December 17, 2025	128.36	129.74	129.74	130.69	128.13	524,400
December 16, 2025	127.74	128.45	128.45	128.9	126.94	612,435
December 15, 2025	128.2	126.96	126.96	129.27	126.34	654,100
December 12, 2025	130.2	128	128	130.2	127.8	590,453
December 11, 2025	130.67	129.22	129.22	130.89	128.79	502,000
December 10, 2025	130.29	130.5	130.5	131.53	130.03	1M
December 09, 2025	131.15	129.72	129.72	132.21	129.21	487,548
December 08, 2025	133.11	131.49	131.49	134.14	130.86	446,400
December 05, 2025	132.91	132.85	132.85	134.09	131.97	452,026
December 04, 2025	132.25	132.5	132.5	132.96	131.55	246,900
December 03, 2025	131.49	132.23	132.23	132.82	130.56	355,842
December 02, 2025	132.23	131.85	131.85	132.67	131.25	464,300
December 01, 2025	130.98	132.57	132.57	133.26	130.69	366,210
November 28, 2025	132.99	132.39	132.39	132.99	131.82	314,795
November 26, 2025	132.89	132.42	132.42	134.63	131.88	325,700
November 25, 2025	132.7	132.54	132.54	134.32	132.4	371,214
November 24, 2025	130.87	132.1	132.1	132.74	130.28	592,500
November 21, 2025	128.97	131.27	131.27	131.58	128.38	365,000
November 20, 2025	127.97	127.82	127.82	128.88	127.13	263,673
November 19, 2025	128.7	127.37	127.37	129.22	127.14	450,200
November 18, 2025	126.47	129.3	129.3	130.64	125.96	462,945
November 17, 2025	129.31	126.66	126.66	130.39	126.3	572,600
November 14, 2025	126.83	129.63	129.63	129.92	126.48	556,105
November 13, 2025	127.99	127.56	127.56	130.55	126.68	596,500
November 12, 2025	128.24	128.09	128.09	129.38	127.24	660,300
November 11, 2025	125.13	127.47	127.47	128.64	124.41	719,119
November 10, 2025	125.81	124.94	124.94	126.99	124.73	546,724
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

Lamar Advertising Company (LAMR) NASDAQ