Lamar Advertising Company (LAMR)
NASDAQ: LAMR · Real-Time Price · USD
118.60
+3.76 (3.27%)
At close: May 12, 2025, 4:00 PM
119.87
+1.27 (1.07%)
After-hours: May 12, 2025, 4:40 PM EDT
Lamar Advertising Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 117.51 | 119.38 | 116.21 | 118.60 | 118.60 | 3.27% | 645,435 |
| May 9, 2025 | 114.82 | 115.63 | 113.89 | 114.84 | 114.84 | -0.37% | 936,623 |
| May 8, 2025 | 114.93 | 116.75 | 112.00 | 115.27 | 115.27 | -2.65% | 1,272,412 |
| May 7, 2025 | 116.08 | 118.88 | 115.62 | 118.41 | 118.41 | 2.03% | 1,538,813 |
| May 6, 2025 | 115.00 | 116.34 | 114.74 | 116.05 | 116.05 | -0.13% | 694,128 |
| May 5, 2025 | 114.91 | 116.93 | 114.86 | 116.20 | 116.20 | 0.23% | 464,915 |
| May 2, 2025 | 114.92 | 116.84 | 114.66 | 115.93 | 115.93 | 1.69% | 815,360 |
| May 1, 2025 | 115.00 | 116.46 | 113.89 | 114.00 | 114.00 | 0.17% | 951,027 |
| Apr 30, 2025 | 113.46 | 114.11 | 111.64 | 113.81 | 113.81 | -0.63% | 727,135 |
| Apr 29, 2025 | 113.58 | 115.07 | 113.12 | 114.53 | 114.53 | 0.64% | 488,101 |
| Apr 28, 2025 | 112.59 | 114.12 | 112.43 | 113.80 | 113.80 | 1.50% | 515,616 |
| Apr 25, 2025 | 112.33 | 113.17 | 110.78 | 112.12 | 112.12 | -0.10% | 535,327 |
| Apr 24, 2025 | 110.70 | 113.47 | 110.10 | 112.23 | 112.23 | 1.34% | 698,498 |
| Apr 23, 2025 | 111.77 | 114.28 | 110.15 | 110.75 | 110.75 | 0.24% | 425,490 |
| Apr 22, 2025 | 109.16 | 110.95 | 109.01 | 110.48 | 110.48 | 2.67% | 515,595 |
| Apr 21, 2025 | 107.94 | 108.56 | 105.78 | 107.61 | 107.61 | -1.27% | 509,247 |
| Apr 17, 2025 | 107.78 | 110.12 | 107.78 | 108.99 | 108.99 | 1.83% | 608,735 |
| Apr 16, 2025 | 109.47 | 111.22 | 106.07 | 107.03 | 107.03 | -2.13% | 776,399 |
| Apr 15, 2025 | 111.23 | 112.34 | 108.77 | 109.36 | 109.36 | -1.63% | 810,107 |
| Apr 14, 2025 | 113.49 | 114.04 | 110.83 | 111.17 | 111.17 | -1.63% | 991,852 |
| Apr 11, 2025 | 110.00 | 113.35 | 108.40 | 113.01 | 113.01 | 3.04% | 996,193 |
| Apr 10, 2025 | 111.17 | 113.28 | 107.90 | 109.68 | 109.68 | -3.52% | 1,351,798 |
| Apr 9, 2025 | 101.11 | 114.40 | 99.84 | 113.68 | 113.68 | 11.07% | 1,574,148 |
| Apr 8, 2025 | 107.53 | 108.90 | 101.00 | 102.35 | 102.35 | -2.41% | 1,223,804 |
| Apr 7, 2025 | 101.83 | 108.27 | 100.00 | 104.88 | 104.88 | -0.14% | 1,692,196 |
| Apr 4, 2025 | 107.17 | 108.96 | 102.95 | 105.03 | 105.03 | -4.04% | 1,191,834 |
| Apr 3, 2025 | 113.42 | 115.29 | 109.25 | 109.45 | 109.45 | -5.60% | 1,192,765 |
| Apr 2, 2025 | 112.49 | 116.68 | 112.49 | 115.95 | 115.95 | 2.28% | 644,879 |
| Apr 1, 2025 | 113.24 | 114.25 | 111.31 | 113.36 | 113.36 | -0.37% | 488,603 |
| Mar 31, 2025 | 113.30 | 114.49 | 112.00 | 113.78 | 113.78 | 1.17% | 467,314 |
| Mar 28, 2025 | 113.04 | 113.50 | 111.44 | 112.46 | 112.46 | -0.08% | 391,482 |
| Mar 27, 2025 | 114.06 | 115.46 | 112.06 | 112.55 | 112.55 | -1.25% | 486,072 |
| Mar 26, 2025 | 112.79 | 114.32 | 112.12 | 113.98 | 113.98 | 1.06% | 500,188 |
| Mar 25, 2025 | 112.51 | 113.91 | 111.13 | 112.79 | 112.79 | -0.06% | 873,453 |
| Mar 24, 2025 | 112.60 | 114.92 | 112.35 | 112.86 | 112.86 | 1.50% | 572,059 |
| Mar 21, 2025 | 111.53 | 112.53 | 109.53 | 111.19 | 111.19 | -0.86% | 1,209,720 |
| Mar 20, 2025 | 114.94 | 114.94 | 111.93 | 112.15 | 112.15 | -2.27% | 957,555 |
| Mar 19, 2025 | 114.24 | 115.35 | 113.92 | 114.75 | 114.75 | 0.24% | 467,417 |
| Mar 18, 2025 | 113.00 | 114.89 | 112.84 | 114.47 | 114.47 | 0.79% | 890,762 |
| Mar 17, 2025 | 111.27 | 113.71 | 111.27 | 113.57 | 113.57 | 1.82% | 689,304 |
| Mar 14, 2025 | 110.18 | 111.92 | 109.88 | 111.54 | 111.54 | 0.80% | 1,214,775 |
| Mar 13, 2025 | 113.78 | 115.00 | 110.48 | 110.65 | 109.13 | -3.16% | 962,352 |
| Mar 12, 2025 | 117.00 | 117.00 | 113.22 | 114.26 | 112.69 | -2.14% | 790,639 |
| Mar 11, 2025 | 122.10 | 123.59 | 116.74 | 116.76 | 115.16 | -4.61% | 814,544 |
| Mar 10, 2025 | 124.81 | 127.44 | 120.72 | 122.40 | 120.72 | -2.30% | 658,883 |
| Mar 7, 2025 | 123.15 | 125.81 | 122.97 | 125.28 | 123.56 | 1.64% | 430,267 |
| Mar 6, 2025 | 123.65 | 124.06 | 121.12 | 123.26 | 121.57 | -1.00% | 534,543 |
| Mar 5, 2025 | 121.70 | 124.79 | 121.70 | 124.51 | 122.80 | 2.08% | 724,421 |
| Mar 4, 2025 | 123.89 | 124.38 | 119.89 | 121.97 | 120.30 | -1.96% | 682,276 |
| Mar 3, 2025 | 124.24 | 125.84 | 123.57 | 124.41 | 122.71 | 0.14% | 486,150 |