Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
156.10
+1.74 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
156.10
0.00 (0.00%)
After-hours: Jun 26, 2026, 5:45 PM EDT

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026154.96156.68154.05156.10156.101.13%2,794,360
Jun 25, 2026154.35155.78152.56154.36154.360.41%501,603
Jun 24, 2026152.66154.15151.60153.73153.730.89%575,718
Jun 23, 2026151.57154.28151.45152.38152.380.42%561,948
Jun 22, 2026149.19151.92148.35151.75151.751.40%698,931
Jun 18, 2026150.42150.84148.40149.65149.650.37%1,126,522
Jun 17, 2026150.63151.99148.71149.10149.10-1.25%697,077
Jun 16, 2026153.79154.28148.34150.99150.99-1.24%633,307
Jun 15, 2026154.61155.64153.66154.48152.880.08%528,014
Jun 12, 2026153.01154.69151.90154.35152.751.31%529,642
Jun 11, 2026151.29154.04151.26152.36150.781.07%429,830
Jun 10, 2026150.60152.78149.61150.74149.180.13%497,730
Jun 9, 2026151.04152.84148.90150.54148.980.57%637,977
Jun 8, 2026152.06152.77149.49149.69148.14-1.14%551,956
Jun 5, 2026150.26152.16150.07151.42149.850.32%363,122
Jun 4, 2026150.68151.61149.64150.93149.370.90%396,389
Jun 3, 2026149.34150.40148.61149.59148.04-0.59%509,236
Jun 2, 2026150.42151.61149.71150.48148.920.01%455,621
Jun 1, 2026151.92152.42150.30150.47148.91-1.31%563,924
May 29, 2026151.55153.37151.00152.46150.880.22%513,452
May 28, 2026151.74152.49150.87152.12150.540.03%364,567
May 27, 2026153.97154.97151.55152.07150.49-1.33%514,211
May 26, 2026153.17154.76152.81154.12152.520.67%528,964
May 22, 2026152.52153.72151.74153.10151.510.32%523,505
May 21, 2026150.68152.91149.40152.61151.030.53%453,706
May 20, 2026149.38152.19149.08151.80150.231.60%487,332
May 19, 2026148.05149.77146.57149.41147.861.30%664,575
May 18, 2026145.59148.30145.59147.49145.961.34%878,041
May 15, 2026147.41147.41144.11145.54144.03-1.27%672,340
May 14, 2026149.08150.71147.00147.41145.880.54%696,674
May 13, 2026148.11150.99145.33146.62145.10-0.62%1,206,339
May 12, 2026153.03153.03146.80147.54146.01-3.10%1,026,240
May 11, 2026157.16157.66150.29152.26150.68-3.59%1,149,028
May 8, 2026152.29158.69151.27157.93156.294.45%1,346,872
May 7, 2026149.96151.36146.60151.20149.637.12%1,435,550
May 6, 2026138.89142.39138.55141.15139.691.90%789,541
May 5, 2026139.99140.68137.35138.52137.09-0.72%610,048
May 4, 2026139.53141.57138.94139.53138.08-0.58%722,513
May 1, 2026138.74140.86137.29140.35138.901.82%916,227
Apr 30, 2026135.98138.44135.98137.84136.411.37%504,163
Apr 29, 2026134.55136.45134.26135.98134.570.82%474,594
Apr 28, 2026136.91137.27134.43134.88133.48-0.64%359,629
Apr 27, 2026134.87136.17134.67135.75134.341.04%517,273
Apr 24, 2026133.14134.71132.50134.35132.960.84%479,886
Apr 23, 2026133.60136.50132.86133.23131.85-0.24%413,114
Apr 22, 2026135.00135.25132.91133.55132.17-0.34%469,439
Apr 21, 2026135.14135.33132.34134.00132.61-0.87%484,789
Apr 20, 2026134.62136.00134.32135.18133.780.10%553,296
Apr 17, 2026135.39139.36134.79135.04133.64-0.08%601,640
Apr 16, 2026135.04135.43134.11135.15133.750.58%399,582
Apr 15, 2026134.62135.27133.98134.37132.98-0.19%459,693
Apr 14, 2026132.90135.43132.32134.62133.231.28%485,198
Apr 13, 2026132.76133.53131.50132.92131.54-0.38%316,323
Apr 10, 2026133.04133.99132.65133.43132.050.42%218,765
Apr 9, 2026131.41133.34130.84132.87131.490.57%408,007
Apr 8, 2026131.71132.88131.05132.12130.752.60%671,364
Apr 7, 2026128.19129.38127.32128.77127.440.45%362,572
Apr 6, 2026127.02128.37126.48128.19126.860.43%332,369
Apr 2, 2026125.20127.73124.70127.64126.321.29%533,155
Apr 1, 2026126.55128.04125.54126.01124.70-0.51%552,088
Mar 31, 2026124.82126.94122.31126.66125.352.38%968,815
Mar 30, 2026123.91124.99122.96123.71122.43-0.05%823,730
Mar 27, 2026126.37126.37122.94123.77122.49-2.15%678,007
Mar 26, 2026126.10127.90125.66126.49125.180.02%460,998
Mar 25, 2026128.06129.01124.76126.47125.16-0.82%428,577
Mar 24, 2026126.55129.54125.60127.52126.200.31%606,060
Mar 23, 2026127.09130.26126.14127.12125.802.05%1,024,006
Mar 20, 2026127.16128.08123.77124.57123.28-2.23%1,091,653
Mar 19, 2026129.53130.93125.07127.41126.09-2.38%743,480
Mar 18, 2026134.21134.72130.39130.51129.16-2.68%679,974
Mar 17, 2026134.48135.12133.26134.10132.710.31%414,636
Mar 16, 2026133.52134.34132.46133.68132.300.86%464,749
Mar 13, 2026135.26135.75133.45134.14131.170.16%400,766
Mar 12, 2026134.25135.89133.01133.93130.96-0.56%512,844
Mar 11, 2026135.17135.62132.93134.68131.70-0.75%440,338
Mar 10, 2026136.01137.50134.94135.70132.69-0.24%637,329
Mar 9, 2026135.01136.83132.00136.02133.01-0.01%666,776
Mar 6, 2026136.87137.40135.23136.04133.03-1.75%399,720
Mar 5, 2026137.56139.20136.70138.46135.39-0.47%480,603
Mar 4, 2026138.41139.76136.00139.12136.040.03%454,133
Mar 3, 2026137.90139.69136.55139.08136.00-0.07%749,648
Mar 2, 2026136.52139.47136.00139.18136.101.05%629,033
Feb 27, 2026135.71138.14135.10137.74134.691.50%901,183
Feb 26, 2026135.74138.70134.22135.71132.700.51%803,307
Feb 25, 2026134.11135.36132.80135.02132.030.68%681,609
Feb 24, 2026132.03134.18131.01134.11131.141.58%493,856
Feb 23, 2026132.19133.03129.74132.03129.10-1.46%675,358
Feb 20, 2026134.46134.46126.62133.98131.010.87%1,156,864
Feb 19, 2026133.78134.53132.54132.83129.89-0.67%587,218
Feb 18, 2026132.42134.08131.60133.73130.770.88%703,388
Feb 17, 2026132.72133.25131.01132.57129.630.59%539,388
Feb 13, 2026131.48132.66130.43131.79128.870.37%451,955
Feb 12, 2026132.84134.48131.21131.30128.39-1.01%541,860
Feb 11, 2026135.40136.49131.66132.64129.70-2.10%446,390
Feb 10, 2026132.62136.69132.62135.49132.492.32%651,386
Feb 9, 2026132.75133.33130.56132.42129.49-0.61%631,225
Feb 6, 2026131.30134.18130.95133.23130.281.60%656,846
Feb 5, 2026128.96131.16128.27131.13128.222.20%629,555
Feb 4, 2026127.06129.90126.00128.31125.471.78%475,044
Feb 3, 2026126.96127.44124.56126.06123.27-1.35%364,049