Lamar Advertising Company - Class A Common Stock (LAMR)

159.96
-0.69 (-0.43%)
NASDAQ· Last Trade: Jul 31st, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026160.64160.74158.30159.96546,117159.96
7/30/2026164.75164.75160.10160.65835,890160.65
7/29/2026162.46166.33161.57164.331,339,986164.33
7/28/2026161.00163.32158.78162.21818,646162.21
7/27/2026160.24162.88159.98160.99633,119160.99
7/24/2026158.14160.11157.41159.46473,096159.46
7/23/2026157.53158.64157.34157.73292,011157.73
7/22/2026159.72160.22156.82158.91374,914158.91
7/21/2026161.03161.85159.21160.07470,417160.07
7/20/2026161.47162.50160.69161.16437,581161.16
7/17/2026162.38164.38161.14162.32553,573162.32
7/16/2026161.09163.01160.76162.38481,318162.38
7/15/2026157.34160.56157.32160.29599,983160.29
7/14/2026157.23158.61155.72157.23480,128157.23
7/13/2026155.18157.30154.85157.23570,970157.23
7/10/2026159.73160.18154.40155.18714,282155.18
7/09/2026160.50162.96160.01162.25365,667162.25
7/08/2026159.91160.10157.64160.09521,460160.09
7/07/2026158.47161.65158.13160.08618,614160.08
7/06/2026157.58158.34156.65158.01414,384158.01
7/02/2026156.56158.28156.29157.56505,783157.56
7/01/2026155.60158.44154.88156.64609,494156.64
6/30/2026155.65156.96153.91155.98492,242155.98
6/29/2026156.25157.15154.58156.38524,637156.38
6/26/2026154.96156.68154.05156.102,898,210156.10
6/25/2026154.35155.78152.56154.36501,606154.36
6/24/2026152.66154.15151.59153.73575,720153.73
6/23/2026151.57154.28151.45152.38561,949152.38
6/22/2026149.19151.91148.35151.75698,930151.75
6/18/2026150.42150.84148.40149.651,126,522149.65
6/17/2026150.63151.99148.71149.10697,077149.10
6/16/2026153.79154.28148.34150.99633,248150.99
6/15/2026154.61155.64153.66154.48528,015154.48
6/12/2026153.01154.69151.90154.35529,643154.35
6/11/2026151.29154.04151.26152.36429,831152.36
6/10/2026150.60152.78149.61150.74497,731150.74
6/09/2026151.04152.84148.90150.54637,977150.54
6/08/2026152.06152.77149.49149.69551,957149.69
6/05/2026150.26152.16150.06151.42363,122151.42
6/04/2026150.68151.61149.63150.93396,385150.93
6/03/2026149.34150.40148.61149.59509,237149.59
6/02/2026150.42151.61149.71150.48455,621150.48
6/01/2026151.92152.42150.30150.47563,925150.47
5/29/20260.02153.37151.00152.46513,452152.46
5/28/2026151.74152.49150.87152.12364,563152.12
5/27/2026153.97154.97151.55152.07514,212152.07
5/26/2026153.17154.76152.81154.12528,648154.12
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