Skip to main content
Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
132.85
+0.35 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

Lamar Advertising Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.91134.09131.97132.85132.850.26%440,811
Dec 4, 2025132.25132.96131.55132.50132.500.20%238,883
Dec 3, 2025131.49132.83130.56132.23132.230.29%335,988
Dec 2, 2025132.23132.67131.25131.85131.85-0.54%436,884
Dec 1, 2025130.98133.26130.69132.57132.570.14%366,202
Nov 28, 2025132.99132.99131.82132.39132.39-0.02%314,896
Nov 26, 2025132.89134.63131.88132.42132.42-0.09%325,696
Nov 25, 2025132.70134.32132.40132.54132.540.33%371,214
Nov 24, 2025130.87132.74130.28132.10132.100.63%592,457
Nov 21, 2025128.97131.58128.38131.27131.272.72%364,966
Nov 20, 2025127.80128.88126.77127.79127.790.33%326,407
Nov 19, 2025128.70129.22127.14127.37127.37-1.49%450,158
Nov 18, 2025126.47130.64125.96129.30129.302.08%462,945
Nov 17, 2025129.31130.39126.30126.66126.66-2.29%572,600
Nov 14, 2025126.83129.92126.48129.63129.631.62%556,111
Nov 13, 2025127.99130.55126.68127.56127.56-0.41%596,522
Nov 12, 2025128.24129.38127.24128.09128.090.49%660,328
Nov 11, 2025125.13128.64124.41127.47127.472.02%719,179
Nov 10, 2025125.81126.99124.73124.94124.94-1.12%546,724
Nov 7, 2025120.54127.50120.54126.35126.355.32%1,249,568
Nov 6, 2025117.99121.00117.52119.97119.971.25%593,794
Nov 5, 2025120.46120.63117.72118.49118.49-0.93%803,597
Nov 4, 2025119.60120.19118.32119.60119.600.07%612,926
Nov 3, 2025118.52119.64117.38119.52119.520.78%605,077
Oct 31, 2025115.67118.87114.45118.59118.592.14%499,149
Oct 30, 2025115.92117.90115.92116.11116.11-0.27%341,211
Oct 29, 2025118.66119.05116.07116.42116.42-2.48%376,116
Oct 28, 2025119.70119.86118.29119.38119.38-0.53%317,987
Oct 27, 2025120.35120.57119.41120.02120.02-0.14%335,292
Oct 24, 2025120.68121.17119.93120.19120.190.12%259,241
Oct 23, 2025121.40121.59119.18120.05120.05-0.91%341,565
Oct 22, 2025121.28121.63120.23121.15121.150.03%386,844
Oct 21, 2025120.34122.17119.89121.11121.110.84%449,707
Oct 20, 2025119.01120.70118.97120.10120.100.91%434,678
Oct 17, 2025118.16121.18117.56119.02119.020.77%671,160
Oct 16, 2025120.48120.83116.94118.11118.11-2.39%396,289
Oct 15, 2025120.45122.50119.80121.00121.000.83%451,783
Oct 14, 2025118.38120.26118.38120.00120.000.85%235,027
Oct 13, 2025118.31119.28117.38118.99118.991.42%352,919
Oct 10, 2025119.52119.52117.05117.32117.32-0.90%443,350
Oct 9, 2025121.09121.09118.29118.38118.38-2.00%362,174
Oct 8, 2025121.36121.75119.90120.79120.79-0.56%269,146
Oct 7, 2025122.52122.52120.54121.47121.47-0.60%361,730
Oct 6, 2025123.84123.84120.43122.20122.20-0.83%352,641
Oct 3, 2025122.25124.19122.11123.22123.220.98%540,940
Oct 2, 2025122.22122.64120.74122.03122.03-0.24%317,999
Oct 1, 2025121.90122.84121.00122.32122.32-0.08%755,732
Sep 30, 2025120.59122.57120.56122.42122.421.24%477,082
Sep 29, 2025121.99122.16120.66120.92120.92-0.58%421,723
Sep 26, 2025120.98122.11120.89121.63121.630.85%325,990