Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
134.88
-0.87 (-0.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.91137.27134.43134.88134.88-0.64%359,629
Apr 27, 2026134.87136.17134.67135.75135.751.04%517,273
Apr 24, 2026133.14134.71132.50134.35134.350.84%479,886
Apr 23, 2026133.60136.50132.86133.23133.23-0.24%413,114
Apr 22, 2026135.00135.25132.91133.55133.55-0.34%469,439
Apr 21, 2026135.14135.33132.34134.00134.00-0.87%484,789
Apr 20, 2026134.62136.00134.32135.18135.180.10%553,296
Apr 17, 2026135.39139.36134.79135.04135.04-0.08%601,640
Apr 16, 2026135.04135.43134.11135.15135.150.58%399,582
Apr 15, 2026134.62135.27133.98134.37134.37-0.19%459,693
Apr 14, 2026132.90135.43132.32134.62134.621.28%485,198
Apr 13, 2026132.76133.53131.50132.92132.92-0.38%316,323
Apr 10, 2026133.04133.99132.65133.43133.430.42%218,765
Apr 9, 2026131.41133.34130.84132.87132.870.57%408,007
Apr 8, 2026131.71132.88131.05132.12132.122.60%671,364
Apr 7, 2026128.19129.38127.32128.77128.770.45%362,572
Apr 6, 2026127.02128.37126.48128.19128.190.43%332,369
Apr 2, 2026125.20127.73124.70127.64127.641.29%533,155
Apr 1, 2026126.55128.04125.54126.01126.01-0.51%552,088
Mar 31, 2026124.82126.94122.31126.66126.662.38%968,815
Mar 30, 2026123.91124.99122.96123.71123.71-0.05%823,730
Mar 27, 2026126.37126.37122.94123.77123.77-2.15%678,007
Mar 26, 2026126.10127.90125.66126.49126.490.02%460,998
Mar 25, 2026128.06129.01124.76126.47126.47-0.82%428,577
Mar 24, 2026126.55129.54125.60127.52127.520.31%606,060
Mar 23, 2026127.09130.26126.14127.12127.122.05%1,024,006
Mar 20, 2026127.16128.08123.77124.57124.57-2.23%1,091,653
Mar 19, 2026129.53130.93125.07127.41127.41-2.38%743,480
Mar 18, 2026134.21134.72130.39130.51130.51-2.68%679,974
Mar 17, 2026134.48135.12133.26134.10134.100.31%414,636
Mar 16, 2026133.52134.34132.46133.68133.68-0.34%464,749
Mar 13, 2026135.26135.75133.45134.14132.540.16%400,766
Mar 12, 2026134.25135.89133.01133.93132.33-0.56%512,844
Mar 11, 2026135.17135.62132.93134.68133.07-0.75%440,338
Mar 10, 2026136.01137.50134.94135.70134.08-0.24%637,329
Mar 9, 2026135.01136.83132.00136.02134.40-0.01%666,776
Mar 6, 2026136.87137.40135.23136.04134.42-1.75%399,720
Mar 5, 2026137.56139.20136.70138.46136.81-0.47%480,603
Mar 4, 2026138.41139.76136.00139.12137.460.03%454,133
Mar 3, 2026137.90139.69136.55139.08137.42-0.07%749,648
Mar 2, 2026136.52139.47136.00139.18137.521.05%629,033
Feb 27, 2026135.71138.14135.10137.74136.101.50%901,183
Feb 26, 2026135.74138.70134.22135.71134.090.51%803,307
Feb 25, 2026134.11135.36132.80135.02133.410.68%681,609
Feb 24, 2026132.03134.18131.01134.11132.511.58%493,856
Feb 23, 2026132.19133.03129.74132.03130.46-1.46%675,358
Feb 20, 2026134.46134.46126.62133.98132.380.87%1,156,864
Feb 19, 2026133.78134.53132.54132.83131.25-0.67%587,218
Feb 18, 2026132.42134.08131.60133.73132.130.88%703,388
Feb 17, 2026132.72133.25131.01132.57130.990.59%539,388
Feb 13, 2026131.48132.66130.43131.79130.220.37%451,955
Feb 12, 2026132.84134.48131.21131.30129.73-1.01%541,860
Feb 11, 2026135.40136.49131.66132.64131.06-2.10%446,390
Feb 10, 2026132.62136.69132.62135.49133.872.32%651,386
Feb 9, 2026132.75133.33130.56132.42130.84-0.61%631,225
Feb 6, 2026131.30134.18130.95133.23131.641.60%656,846
Feb 5, 2026128.96131.16128.27131.13129.572.20%629,555
Feb 4, 2026127.06129.90126.00128.31126.781.78%475,044
Feb 3, 2026126.96127.44124.56126.06124.56-1.35%364,049
Feb 2, 2026128.62130.20127.63127.79126.27-0.41%516,241
Jan 30, 2026127.78128.49126.39128.31126.780.24%414,457
Jan 29, 2026127.67128.66126.79128.00126.470.69%393,173
Jan 28, 2026127.71128.73126.76127.12125.60-0.82%324,444
Jan 27, 2026128.35128.70127.15128.17126.64-0.32%254,578
Jan 26, 2026128.74129.40128.01128.58127.05-0.09%255,830
Jan 23, 2026129.52130.44128.16128.70127.16-0.76%305,472
Jan 22, 2026132.16132.35129.17129.68128.13-1.76%396,579
Jan 21, 2026131.36133.06131.10132.00130.431.13%787,760
Jan 20, 2026130.99131.93129.42130.53128.97-1.31%533,858
Jan 16, 2026132.29134.41130.90132.26130.68-0.40%360,729
Jan 15, 2026130.56133.77130.22132.79131.211.54%367,938
Jan 14, 2026129.62131.26127.97130.78129.220.76%551,575
Jan 13, 2026129.72130.99129.22129.80128.250.15%294,900
Jan 12, 2026129.41129.87127.34129.60128.050.15%454,518
Jan 9, 2026128.10129.97128.05129.41127.871.51%407,705
Jan 8, 2026126.33129.38126.23127.48125.960.23%385,028
Jan 7, 2026127.91128.31126.38127.19125.67-0.07%493,239
Jan 6, 2026123.76127.49123.21127.28125.762.23%536,812
Jan 5, 2026124.09125.40123.48124.50123.010.31%483,952
Jan 2, 2026126.16126.54123.82124.12122.64-1.94%531,412
Dec 31, 2025126.51126.76125.77126.58125.07-0.20%433,860
Dec 30, 2025125.59127.10125.59126.83125.320.57%301,419
Dec 29, 2025126.83127.85125.65126.11124.61-0.35%359,147
Dec 26, 2025126.53126.93125.84126.55125.04-0.19%201,152
Dec 24, 2025126.74127.46126.48126.79125.280.02%187,641
Dec 23, 2025127.21127.44126.32126.76125.25-0.58%384,483
Dec 22, 2025126.01127.65125.44127.50125.980.15%480,678
Dec 19, 2025128.93129.30126.67127.31124.01-1.24%978,930
Dec 18, 2025129.75131.00128.71128.91125.57-0.64%639,891
Dec 17, 2025128.36130.69128.13129.74126.381.00%524,364
Dec 16, 2025127.74128.90126.94128.45125.121.17%612,435
Dec 15, 2025128.20129.27126.34126.96123.67-0.81%654,090
Dec 12, 2025130.20130.20127.80128.00124.69-0.94%590,453
Dec 11, 2025130.67130.89128.79129.22125.87-0.98%501,954
Dec 10, 2025130.29131.53130.03130.50127.120.64%1,003,483
Dec 9, 2025131.49132.23129.21129.67126.31-1.38%584,805
Dec 8, 2025133.11134.14130.86131.49128.08-1.02%446,354
Dec 5, 2025132.91134.09131.97132.85129.410.26%452,026
Dec 4, 2025132.25132.96131.55132.50129.070.20%246,866
Dec 3, 2025131.49132.83130.56132.23128.810.29%355,842