Lamar Advertising Company Class A LAMR
NASDAQ · United States · Finance
$144.11-1.85 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $144.11 | -1.27% | $146.79 | $146.79 | $143.85 | 593.80K |
| 2026-09-29 | $145.96 | +0.64% | $145.03 | $146.62 | $143.79 | 465.90K |
| 2026-09-28 | $145.03 | +0.73% | $143.63 | $145.17 | $143.41 | 573.70K |
| 2026-09-25 | $143.98 | +0.19% | $144.18 | $144.18 | $142.38 | 465.60K |
| 2026-09-24 | $143.71 | -0.35% | $144.21 | $144.85 | $142.22 | 511.10K |
| 2026-09-23 | $144.22 | -0.63% | $144.33 | $146.00 | $143.69 | 452.30K |
| 2026-09-22 | $145.13 | -0.65% | $146.58 | $147.13 | $144.86 | 508.40K |
| 2026-09-21 | $146.08 | -0.50% | $145.30 | $146.47 | $145.00 | 480.10K |
| 2026-09-18 | $146.81 | 0.00% | $146.27 | $147.24 | $145.26 | 1.47M |
| 2026-09-17 | $146.81 | -0.49% | $147.82 | $148.61 | $146.61 | 447.40K |
| 2026-09-16 | $147.53 | -0.20% | $147.37 | $149.31 | $145.63 | 470.90K |
| 2026-09-15 | $147.82 | -1.31% | $149.78 | $149.88 | $147.02 | 507.20K |
| 2026-09-14 | $149.78 | +0.47% | $149.38 | $149.96 | $148.41 | 331.20K |
| 2026-09-11 | $149.08 | +0.93% | $149.14 | $150.01 | $147.88 | 370.90K |
| 2026-09-10 | $147.70 | -0.76% | $148.67 | $149.45 | $147.21 | 446.40K |
| 2026-09-09 | $148.83 | -0.74% | $150.00 | $150.00 | $148.36 | 345.20K |
| 2026-09-08 | $149.94 | -0.54% | $151.23 | $151.23 | $149.69 | 347.30K |
| 2026-09-04 | $150.76 | -0.52% | $151.21 | $151.92 | $150.51 | 322.00K |
| 2026-09-03 | $151.55 | +0.03% | $152.29 | $152.61 | $151.11 | 299.00K |
| 2026-09-02 | $151.50 | +0.28% | $151.87 | $152.16 | $150.11 | 464.10K |
| 2026-09-01 | $151.08 | +1.39% | $149.94 | $151.50 | $148.97 | 619.10K |
| 2026-08-31 | $149.01 | -0.91% | $149.73 | $150.48 | $147.77 | 394.70K |
| 2026-08-28 | $150.38 | -0.14% | $150.88 | $154.72 | $149.94 | 340.40K |
| 2026-08-27 | $150.59 | -0.91% | $150.78 | $151.83 | $149.61 | 510.40K |
| 2026-08-26 | $151.98 | +0.09% | $152.75 | $153.06 | $150.92 | 358.50K |
| 2026-08-25 | $151.85 | -0.54% | $152.98 | $153.46 | $151.47 | 527.90K |
| 2026-08-24 | $152.68 | +1.27% | $151.36 | $152.90 | $151.01 | 472.40K |
| 2026-08-21 | $150.77 | -0.16% | $150.83 | $151.49 | $149.19 | 512.70K |
| 2026-08-20 | $151.01 | -1.93% | $153.94 | $154.45 | $150.80 | 499.20K |
| 2026-08-19 | $153.98 | +1.49% | $151.76 | $154.41 | $151.00 | 679.10K |
| 2026-08-18 | $151.72 | -0.43% | $153.03 | $153.93 | $151.67 | 760.10K |
| 2026-08-17 | $152.38 | -1.99% | $154.64 | $154.69 | $151.64 | 429.60K |
| 2026-08-14 | $155.47 | +0.21% | $155.57 | $157.45 | $155.09 | 580.20K |
| 2026-08-13 | $155.14 | +0.69% | $155.57 | $156.83 | $154.78 | 504.80K |
| 2026-08-12 | $154.07 | +0.16% | $153.54 | $155.17 | $153.00 | 702.70K |
| 2026-08-11 | $153.82 | -0.53% | $154.78 | $156.02 | $153.70 | 893.60K |
| 2026-08-10 | $154.64 | -3.91% | $160.90 | $160.90 | $154.26 | 541.10K |
| 2026-08-07 | $160.93 | +0.58% | $159.63 | $161.13 | $157.40 | 589.40K |
| 2026-08-06 | $160.00 | +1.15% | $158.23 | $163.94 | $157.62 | 1.01M |
| 2026-08-05 | $158.18 | -0.46% | $158.58 | $160.20 | $155.98 | 904.00K |
| 2026-08-04 | $158.91 | +0.82% | $156.45 | $160.24 | $155.71 | 821.40K |
| 2026-08-03 | $157.61 | -1.47% | $160.56 | $162.09 | $155.60 | 1.32M |
| 2026-07-31 | $159.96 | -0.43% | $160.64 | $160.74 | $158.30 | 546.10K |
| 2026-07-30 | $160.65 | -2.24% | $164.75 | $164.75 | $160.10 | 835.90K |
| 2026-07-29 | $164.33 | +1.31% | $162.46 | $166.33 | $161.57 | 1.34M |
| 2026-07-28 | $162.21 | +0.76% | $161.00 | $163.33 | $158.79 | 818.60K |
| 2026-07-27 | $160.99 | +0.96% | $160.24 | $162.88 | $159.98 | 633.10K |
| 2026-07-24 | $159.46 | +1.10% | $158.14 | $160.11 | $157.41 | 473.10K |
| 2026-07-23 | $157.73 | -0.74% | $157.53 | $158.64 | $157.35 | 292.00K |
| 2026-07-22 | $158.91 | -0.72% | $159.72 | $160.22 | $156.83 | 374.90K |
| 2026-07-21 | $160.07 | -0.68% | $161.03 | $161.85 | $159.21 | 470.40K |
| 2026-07-20 | $161.16 | -0.71% | $161.47 | $162.51 | $160.69 | 437.60K |
| 2026-07-17 | $162.32 | -0.04% | $162.38 | $164.38 | $161.14 | 553.60K |
| 2026-07-16 | $162.38 | +1.30% | $161.09 | $163.01 | $160.76 | 481.30K |
| 2026-07-15 | $160.29 | +1.95% | $157.34 | $160.56 | $157.32 | 600.00K |
| 2026-07-14 | $157.23 | 0.00% | $157.23 | $158.61 | $155.72 | 480.10K |
| 2026-07-13 | $157.23 | +1.32% | $155.18 | $157.30 | $154.85 | 571.00K |
| 2026-07-10 | $155.18 | -4.36% | $159.73 | $160.18 | $154.40 | 714.20K |
| 2026-07-09 | $162.25 | +1.35% | $160.50 | $162.96 | $160.01 | 365.70K |
| 2026-07-08 | $160.09 | +0.01% | $159.91 | $160.10 | $157.64 | 521.50K |
| 2026-07-07 | $160.08 | +1.31% | $158.47 | $161.65 | $158.13 | 618.60K |
| 2026-07-06 | $158.01 | +0.29% | $157.58 | $158.34 | $156.65 | 414.40K |
| 2026-07-02 | $157.56 | +0.59% | $156.56 | $158.28 | $156.30 | 505.80K |
| 2026-07-01 | $156.64 | +0.42% | $155.61 | $158.44 | $154.88 | 609.50K |
| 2026-06-30 | $155.98 | -0.26% | $155.65 | $156.96 | $153.91 | 492.20K |
| 2026-06-29 | $156.38 | +0.18% | $156.25 | $157.15 | $154.58 | 524.60K |
| 2026-06-26 | $156.10 | +1.13% | $154.96 | $156.68 | $154.05 | 2.90M |
| 2026-06-25 | $154.36 | +0.41% | $154.35 | $155.78 | $152.56 | 501.60K |
| 2026-06-24 | $153.73 | +0.89% | $152.66 | $154.15 | $151.60 | 575.70K |
| 2026-06-23 | $152.38 | +0.42% | $151.57 | $154.28 | $151.45 | 561.90K |
| 2026-06-22 | $151.75 | +1.40% | $149.19 | $151.92 | $148.35 | 698.90K |
| 2026-06-18 | $149.65 | +0.37% | $150.42 | $150.84 | $148.40 | 1.13M |
| 2026-06-17 | $149.10 | -1.25% | $150.63 | $151.99 | $148.71 | 697.10K |
| 2026-06-16 | $150.99 | -2.26% | $153.79 | $154.28 | $148.34 | 633.20K |
| 2026-06-15 | $154.48 | +0.08% | $154.61 | $155.64 | $153.66 | 528.00K |
| 2026-06-12 | $154.35 | +1.31% | $153.01 | $154.69 | $151.90 | 529.60K |
| 2026-06-11 | $152.36 | +1.07% | $151.29 | $154.04 | $151.26 | 429.80K |
| 2026-06-10 | $150.74 | +0.13% | $150.60 | $152.78 | $149.61 | 497.70K |
| 2026-06-09 | $150.54 | +0.57% | $151.04 | $152.84 | $148.90 | 638.00K |
| 2026-06-08 | $149.69 | -1.14% | $152.06 | $152.77 | $149.49 | 552.00K |
| 2026-06-05 | $151.42 | +0.32% | $150.26 | $152.16 | $150.07 | 363.10K |
| 2026-06-04 | $150.93 | +0.90% | $150.68 | $151.61 | $149.64 | 396.40K |
| 2026-06-03 | $149.59 | -0.59% | $149.34 | $150.40 | $148.61 | 509.20K |
| 2026-06-02 | $150.48 | +0.01% | $150.42 | $151.61 | $149.71 | 455.60K |
| 2026-06-01 | $150.47 | -1.31% | $151.92 | $152.42 | $150.30 | 563.90K |
| 2026-05-29 | $152.46 | +0.22% | $151.55 | $153.37 | $151.00 | 513.50K |
| 2026-05-28 | $152.12 | +0.03% | $151.74 | $152.49 | $150.87 | 364.60K |
| 2026-05-27 | $152.07 | -1.33% | $153.97 | $154.97 | $151.55 | 514.20K |
| 2026-05-26 | $154.12 | +0.67% | $153.17 | $154.76 | $152.81 | 528.60K |
| 2026-05-22 | $153.10 | +0.32% | $152.52 | $153.72 | $151.74 | 523.50K |