Lamar Advertising Company - Class A Common Stock (LAMR)

156.79
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 6:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lamar Advertising Company - Class A Common Stock (LAMR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026157.19158.41156.45156.79738,715156.79
11/02/2026158.05159.07156.42157.65681,108157.65
10/30/2026159.78160.87156.94157.53489,488157.53
10/29/2026157.10159.52156.74159.03661,488159.03
10/28/2026155.57155.92154.06155.14461,622155.14
10/27/2026156.89157.67153.61155.02474,212155.02
10/26/2026155.45157.31154.72157.01539,812157.01
10/23/2026157.62157.76154.51155.02587,061155.02
10/22/2026156.09157.72154.57157.51566,522157.51
10/21/2026154.50155.64153.84155.08441,701155.08
10/20/2026151.75154.31151.35153.84510,795153.84
10/19/2026149.12151.17149.12150.92521,368150.92
10/16/2026149.20151.13148.42150.10605,709150.10
10/15/2026147.12148.72146.83148.07573,691148.07
10/14/2026145.82146.64145.13145.58351,752145.58
10/13/2026147.93148.32144.71146.45486,475146.45
10/12/2026146.92147.65145.83146.87575,694146.87
10/09/2026146.52147.31145.88146.47382,422146.47
10/08/2026143.38146.18142.69145.70870,448145.70
10/07/2026144.25145.44142.64143.24471,088143.24
10/06/2026143.62145.05143.00144.74548,285144.74
10/05/2026144.12145.32142.45143.93897,417143.93
10/02/2026143.92146.26143.21144.12729,864144.12
10/01/2026143.78146.14141.68143.34646,556143.34
9/30/2026146.79146.79143.85144.11593,909144.11
9/29/2026145.03146.62143.78145.96465,924145.96
9/28/2026143.63145.17143.41145.03581,423145.03
9/25/2026144.18144.18142.38143.98465,632143.98
9/24/2026144.21144.84142.22143.71511,078143.71
9/23/2026144.33146.00143.69144.22452,517144.22
9/22/2026146.47147.13144.86145.13508,439145.13
9/21/2026145.30146.47145.00146.08480,230146.08
9/18/2026146.27147.24145.26146.811,466,187145.16
9/17/2026147.82148.61146.60146.81447,371145.16
9/16/2026147.37149.31145.63147.53470,957145.87
9/15/2026149.78149.88147.02147.82507,211146.16
9/14/2026149.38149.96148.41149.78331,245148.10
9/11/2026149.14150.01147.88149.08370,876147.40
9/10/2026148.67149.44147.21147.70446,445146.04
9/09/2026150.00150.00148.36148.83345,219147.16
9/08/2026151.23151.23149.69149.94347,349148.25
9/04/2026151.21151.92150.50150.76321,981149.07
9/03/2026152.29152.61151.11151.55298,978149.85
9/02/2026151.87152.16150.11151.50464,092149.80
9/01/2026149.94151.50148.97151.08619,111149.38
8/31/2026149.73150.48147.77149.01394,738147.34
8/28/2026150.88154.72149.94150.38340,434148.69
8/27/2026150.78151.83149.60150.59510,403148.90
8/26/2026152.75153.06150.92151.98358,465150.27
8/25/2026152.98153.46151.47151.85527,971150.14
8/24/2026151.36152.90151.01152.68472,440150.96
8/21/2026150.82151.49149.19150.77512,743149.08
8/20/2026153.94154.45150.80151.01499,239149.31
8/19/2026151.76154.41151.00153.98679,338152.25
8/18/2026153.03153.93151.67151.72760,095150.01
8/17/2026154.64154.69151.64152.38429,628150.67
8/14/2026155.57157.45155.09155.47580,222153.72
8/13/2026155.57156.83154.78155.14504,798153.40
8/12/2026153.54155.17153.00154.07702,713152.34
8/11/2026154.78156.02153.69153.82893,601152.09
8/10/2026160.90160.90154.26154.64541,106152.90
8/07/2026159.63161.13157.40160.93589,354159.12
8/06/2026158.23163.94157.62160.001,014,565158.20
8/05/2026158.58160.20155.98158.18903,961156.40
8/04/2026156.45160.24155.71158.91821,383157.12