Lamar Advertising Company - Class A Common Stock (LAMR)

153.10
+0.49 (0.32%)
NASDAQ· Last Trade: May 26th, 1:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026152.52153.72151.74153.10523,505153.10
5/21/2026150.68152.91149.40152.61453,706152.61
5/20/2026149.41152.19149.08151.80487,333151.80
5/19/2026148.05149.77146.56149.41664,575149.41
5/18/2026145.59148.30145.59147.49878,031147.49
5/15/2026147.41147.41144.11145.54672,341145.54
5/14/2026149.08150.71147.00147.41696,655147.41
5/13/2026148.11150.99145.32146.621,206,340146.62
5/12/2026153.03153.03146.80147.541,026,222147.54
5/11/2026157.16157.66150.29152.261,149,018152.26
5/08/2026152.29158.69151.26157.931,346,873157.93
5/07/2026149.96151.36146.60151.201,435,551151.20
5/06/2026138.89142.39138.55141.15789,539141.15
5/05/2026139.99140.68137.35138.52610,048138.52
5/04/2026139.53141.56138.94139.53722,505139.53
5/01/2026138.74140.85137.28140.35916,228140.35
4/30/2026135.98138.44135.98137.84504,163137.84
4/29/2026134.55136.45134.26135.98474,595135.98
4/28/2026136.91137.27134.43134.88359,629134.88
4/27/2026134.87136.17134.67135.75517,273135.75
4/24/2026133.14134.71132.50134.35479,887134.35
4/23/2026133.60136.50132.86133.23413,114133.23
4/22/2026135.00135.25132.91133.55469,440133.55
4/21/2026135.14135.33132.34134.00484,789134.00
4/20/2026134.62136.00134.32135.18553,296135.18
4/17/2026135.39139.36134.79135.04601,641135.04
4/16/2026135.04135.43134.11135.15399,583135.15
4/15/2026134.62135.27133.98134.37459,693134.37
4/14/2026132.90135.43132.32134.62485,229134.62
4/13/2026132.76133.53131.50132.92316,320132.92
4/10/2026133.04133.99132.65133.43218,766133.43
4/09/2026131.41133.34130.84132.87408,007132.87
4/08/2026131.71132.88131.04132.12671,364132.12
4/07/2026128.19129.38127.32128.77362,543128.77
4/06/2026127.01128.37126.48128.19332,369128.19
4/02/2026125.20127.73124.69127.64533,155127.64
4/01/2026126.55128.04125.54126.01552,088126.01
3/31/2026124.82126.94122.31126.66968,815126.66
3/30/2026123.91124.99122.96123.71823,729123.71
3/27/2026126.37126.37122.94123.77678,008123.77
3/26/2026126.10127.90125.66126.49460,999126.49
3/25/2026128.06129.01124.76126.47428,577126.47
3/24/2026126.55129.54125.60127.52606,059127.52
3/23/2026127.09130.26126.14127.121,024,006127.12
3/20/2026127.16128.08123.77124.571,091,654124.57
3/19/2026129.53130.93125.07127.41743,481127.41
3/18/2026134.21134.72130.39130.51679,974130.51
3/17/2026134.48135.12133.26134.10414,637134.10
3/16/2026133.52134.34132.46133.68464,750133.68
3/13/2026135.26135.75133.45134.14400,767132.54
3/12/2026134.25135.89133.01133.93512,845132.33
3/11/2026135.17135.62132.93134.68440,328133.07
3/10/2026136.01137.50134.94135.70637,328134.08
3/09/2026135.01136.83132.00136.02666,754134.40
3/06/2026136.87137.40135.23136.04399,720134.42
3/05/2026137.56139.20136.69138.46480,594136.81
3/04/2026138.41139.76136.00139.12454,133137.46
3/03/2026137.90139.69136.55139.08749,648137.42
3/02/2026136.52139.47136.00139.18628,926137.52
2/27/2026135.71138.14135.10137.74901,184136.10
2/26/2026135.74138.70134.22135.71803,208134.09