NASDAQ : LAMR
Lamar Advertising Company — Price history
Real Estate · REIT - Specialty · United States
Last price 157.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lamar Advertising Company (LAMR) closed at 156.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 158.05 | 159.08 | 156.42 | 156.76 | 195,515 | -0.49% |
| 2026-10-30 | 159.78 | 160.87 | 156.94 | 157.53 | 489,488 | -0.94% |
| 2026-10-29 | 157.1 | 159.52 | 156.74 | 159.03 | 661,487 | +2.51% |
| 2026-10-28 | 155.57 | 155.92 | 154.06 | 155.14 | 461,624 | +0.08% |
| 2026-10-27 | 156.89 | 157.67 | 153.61 | 155.02 | 474,213 | -1.27% |
| 2026-10-26 | 155.45 | 157.305 | 154.725 | 157.01 | 539,814 | +1.28% |
| 2026-10-23 | 157.62 | 157.76 | 154.51 | 155.02 | 587,059 | -1.58% |
| 2026-10-22 | 156.09 | 157.715 | 154.575 | 157.51 | 566,525 | +1.57% |
| 2026-10-21 | 154.5 | 155.64 | 153.843 | 155.08 | 441,703 | +0.81% |
| 2026-10-20 | 151.75 | 154.305 | 151.35 | 153.84 | 510,795 | +1.93% |
| 2026-10-19 | 149.12 | 151.17 | 149.12 | 150.92 | 521,368 | +0.55% |
| 2026-10-16 | 149.2 | 151.13 | 148.42 | 150.1 | 605,708 | +1.37% |
| 2026-10-15 | 147.12 | 148.72 | 146.83 | 148.07 | 573,689 | +1.71% |
| 2026-10-14 | 145.82 | 146.64 | 145.13 | 145.58 | 351,752 | -0.59% |
| 2026-10-13 | 147.935 | 148.32 | 144.71 | 146.45 | 486,475 | -0.29% |
| 2026-10-12 | 146.92 | 147.65 | 145.83 | 146.87 | 575,695 | +0.27% |
| 2026-10-09 | 146.52 | 147.315 | 145.88 | 146.47 | 382,422 | +0.53% |
| 2026-10-08 | 143.38 | 146.18 | 142.69 | 145.7 | 870,450 | +1.72% |
| 2026-10-07 | 144.25 | 145.445 | 142.64 | 143.24 | 471,090 | -1.04% |
| 2026-10-06 | 143.62 | 145.05 | 143 | 144.74 | 548,287 | +0.56% |
| 2026-10-05 | 144.12 | 145.32 | 142.45 | 143.93 | 897,445 | -0.13% |
| 2026-10-02 | 143.92 | 146.26 | 143.205 | 144.12 | 727,717 | +0.54% |
| 2026-10-01 | 143.78 | 146.14 | 141.68 | 143.34 | 646,556 | -0.53% |
| 2026-09-30 | 146.79 | 146.79 | 143.85 | 144.11 | 593,911 | -1.27% |
| 2026-09-29 | 145.03 | 146.62 | 143.785 | 145.96 | 465,931 | +0.64% |
| 2026-09-28 | 143.63 | 145.17 | 143.41 | 145.03 | 581,427 | +0.73% |
| 2026-09-25 | 144.18 | 144.18 | 142.38 | 143.98 | 465,631 | +0.19% |
| 2026-09-24 | 144.21 | 144.845 | 142.215 | 143.71 | 511,080 | -0.35% |
| 2026-09-23 | 144.33 | 146 | 143.69 | 144.22 | 452,544 | -0.63% |
| 2026-09-22 | 146.58 | 147.13 | 144.86 | 145.13 | 508,440 | -0.65% |
| 2026-09-21 | 145.3 | 146.47 | 145 | 146.08 | 480,235 | +0.63% |
| 2026-09-18 | 146.27 | 147.24 | 145.26 | 146.81 | 1,466,186 | +0.00% |
| 2026-09-17 | 147.82 | 148.61 | 146.605 | 146.81 | 447,374 | -0.49% |
| 2026-09-16 | 147.37 | 149.308 | 145.63 | 147.53 | 470,958 | -0.20% |
| 2026-09-15 | 149.78 | 149.88 | 147.02 | 147.82 | 507,213 | -1.31% |
| 2026-09-14 | 149.38 | 149.955 | 148.41 | 149.78 | 331,247 | +0.47% |
| 2026-09-11 | 149.14 | 150.01 | 147.88 | 149.08 | 370,875 | +0.93% |
| 2026-09-10 | 148.67 | 149.445 | 147.21 | 147.7 | 446,446 | -0.76% |
| 2026-09-09 | 150 | 150 | 148.36 | 148.83 | 345,221 | -0.74% |
| 2026-09-08 | 151.23 | 151.23 | 149.685 | 149.94 | 347,350 | -0.54% |
| 2026-09-04 | 151.21 | 151.92 | 150.505 | 150.76 | 321,981 | -0.52% |
| 2026-09-03 | 152.29 | 152.61 | 151.11 | 151.55 | 298,991 | +0.03% |
| 2026-09-02 | 151.87 | 152.16 | 150.106 | 151.5 | 464,095 | +0.28% |
| 2026-09-01 | 149.94 | 151.5 | 148.97 | 151.08 | 619,112 | +1.39% |
| 2026-08-31 | 149.73 | 150.482 | 147.77 | 149.01 | 394,738 | -0.91% |
| 2026-08-28 | 150.88 | 154.72 | 149.94 | 150.38 | 340,433 | -0.14% |
| 2026-08-27 | 150.78 | 151.831 | 149.605 | 150.59 | 510,403 | -0.91% |
| 2026-08-26 | 152.75 | 153.059 | 150.92 | 151.98 | 358,466 | +0.09% |
| 2026-08-25 | 152.98 | 153.46 | 151.47 | 151.85 | 527,969 | -0.54% |
| 2026-08-24 | 151.36 | 152.9 | 151.01 | 152.68 | 472,442 | +1.27% |
| 2026-08-21 | 150.825 | 151.485 | 149.19 | 150.77 | 512,741 | -0.16% |
| 2026-08-20 | 153.94 | 154.45 | 150.8 | 151.01 | 499,239 | -1.93% |
| 2026-08-19 | 151.76 | 154.41 | 151 | 153.98 | 679,339 | +1.49% |
| 2026-08-18 | 153.03 | 153.925 | 151.67 | 151.72 | 760,101 | -0.43% |
| 2026-08-17 | 154.64 | 154.685 | 151.64 | 152.38 | 429,677 | -1.99% |
| 2026-08-14 | 155.57 | 157.45 | 155.085 | 155.47 | 580,221 | +0.21% |
| 2026-08-13 | 155.57 | 156.83 | 154.775 | 155.14 | 504,799 | +0.69% |
| 2026-08-12 | 153.54 | 155.17 | 152.995 | 154.07 | 702,718 | +0.16% |
| 2026-08-11 | 154.78 | 156.02 | 153.695 | 153.82 | 893,602 | -0.53% |
| 2026-08-10 | 160.9 | 160.9 | 154.26 | 154.64 | 541,107 | -3.91% |
| 2026-08-07 | 159.63 | 161.13 | 157.4 | 160.93 | 589,353 | +0.58% |
| 2026-08-06 | 158.23 | 163.94 | 157.62 | 160 | 1,014,566 | +1.15% |
| 2026-08-05 | 158.58 | 160.2 | 155.98 | 158.18 | 903,960 | -0.46% |
| 2026-08-04 | 156.45 | 160.24 | 155.71 | 158.91 | 821,386 | +0.82% |
| 2026-08-03 | 160.56 | 162.09 | 155.595 | 157.61 | 1,316,360 | -1.47% |
| 2026-07-31 | 160.64 | 160.74 | 158.3 | 159.96 | 546,117 | -0.43% |
| 2026-07-30 | 164.75 | 164.75 | 160.1 | 160.65 | 835,890 | -2.24% |
| 2026-07-29 | 162.46 | 166.33 | 161.57 | 164.33 | 1,339,944 | +1.31% |
| 2026-07-28 | 161 | 163.325 | 158.785 | 162.21 | 818,648 | +0.76% |
| 2026-07-27 | 160.24 | 162.88 | 159.982 | 160.99 | 633,120 | +0.96% |
| 2026-07-24 | 158.14 | 160.11 | 157.41 | 159.46 | 473,095 | +1.10% |
| 2026-07-23 | 157.53 | 158.64 | 157.345 | 157.73 | 292,012 | -0.74% |
| 2026-07-22 | 159.72 | 160.22 | 156.825 | 158.91 | 374,917 | -0.72% |
| 2026-07-21 | 161.03 | 161.85 | 159.205 | 160.07 | 470,415 | -0.68% |
| 2026-07-20 | 161.47 | 162.505 | 160.69 | 161.16 | 437,582 | -0.71% |
| 2026-07-17 | 162.38 | 164.375 | 161.14 | 162.32 | 553,572 | -0.04% |
| 2026-07-16 | 161.09 | 163.01 | 160.76 | 162.38 | 481,318 | +1.30% |
| 2026-07-15 | 157.34 | 160.56 | 157.32 | 160.29 | 599,983 | +1.95% |
| 2026-07-14 | 157.23 | 158.611 | 155.72 | 157.23 | 480,127 | +0.00% |
| 2026-07-13 | 155.18 | 157.3 | 154.851 | 157.23 | 570,969 | +1.32% |
| 2026-07-10 | 159.73 | 160.18 | 154.4 | 155.18 | 714,282 | -4.36% |
| 2026-07-09 | 160.495 | 162.96 | 160.01 | 162.25 | 365,667 | +1.35% |
| 2026-07-08 | 159.91 | 160.1 | 157.64 | 160.09 | 521,460 | +0.01% |
| 2026-07-07 | 158.47 | 161.65 | 158.13 | 160.08 | 618,622 | +1.31% |
| 2026-07-06 | 157.58 | 158.34 | 156.65 | 158.01 | 414,384 | +0.29% |
| 2026-07-02 | 156.56 | 158.275 | 156.295 | 157.56 | 505,783 | +0.59% |
| 2026-07-01 | 155.605 | 158.435 | 154.88 | 156.64 | 609,493 | +0.42% |
| 2026-06-30 | 155.65 | 156.96 | 153.91 | 155.98 | 492,241 | -0.26% |
| 2026-06-29 | 156.25 | 157.15 | 154.58 | 156.38 | 524,637 | +0.18% |
| 2026-06-26 | 154.96 | 156.68 | 154.05 | 156.1 | 2,898,209 | +1.13% |
| 2026-06-25 | 154.35 | 155.78 | 152.56 | 154.36 | 501,604 | +0.41% |
| 2026-06-24 | 152.66 | 154.15 | 151.595 | 153.73 | 575,718 | +0.89% |
| 2026-06-23 | 151.57 | 154.28 | 151.45 | 152.38 | 561,948 | +0.42% |
| 2026-06-22 | 149.19 | 151.915 | 148.35 | 151.75 | 698,931 | +1.40% |
| 2026-06-18 | 150.42 | 150.84 | 148.4 | 149.65 | 1,126,522 | +0.37% |
| 2026-06-17 | 150.63 | 151.985 | 148.705 | 149.1 | 697,077 | -1.25% |
| 2026-06-16 | 153.79 | 154.28 | 148.34 | 150.99 | 633,307 | -1.24% |
| 2026-06-15 | 154.61 | 155.637 | 153.66 | 154.48 | 528,014 | +0.08% |
| 2026-06-12 | 153.01 | 154.69 | 151.9 | 154.35 | 529,642 | +1.31% |
| 2026-06-11 | 151.29 | 154.04 | 151.26 | 152.36 | 429,830 | +1.07% |
| 2026-06-10 | 150.6 | 152.775 | 149.61 | 150.74 | 497,730 | +0.13% |
| 2026-06-09 | 151.04 | 152.835 | 148.9 | 150.54 | 637,977 | +0.57% |
| 2026-06-08 | 152.06 | 152.77 | 149.49 | 149.69 | 551,956 | -1.14% |
| 2026-06-05 | 150.26 | 152.16 | 150.065 | 151.42 | 363,122 | +0.32% |
| 2026-06-04 | 150.68 | 151.612 | 149.635 | 150.93 | 396,389 | +0.90% |
| 2026-06-03 | 149.34 | 150.4 | 148.61 | 149.59 | 509,236 | -0.59% |
| 2026-06-02 | 150.42 | 151.61 | 149.71 | 150.48 | 455,621 | +0.01% |
| 2026-06-01 | 151.92 | 152.42 | 150.3 | 150.47 | 563,924 | -1.31% |
| 2026-05-29 | 151.55 | 153.365 | 151 | 152.46 | 513,452 | +0.22% |
| 2026-05-28 | 151.74 | 152.485 | 150.87 | 152.12 | 364,567 | +0.03% |
| 2026-05-27 | 153.97 | 154.97 | 151.55 | 152.07 | 514,211 | -1.33% |
| 2026-05-26 | 153.17 | 154.76 | 152.81 | 154.12 | 528,964 | +0.67% |
| 2026-05-22 | 152.52 | 153.72 | 151.74 | 153.1 | 523,505 | +0.32% |
| 2026-05-21 | 150.68 | 152.91 | 149.403 | 152.61 | 453,706 | +0.53% |
| 2026-05-20 | 149.38 | 152.19 | 149.08 | 151.8 | 487,332 | +1.60% |
| 2026-05-19 | 148.05 | 149.77 | 146.565 | 149.41 | 664,575 | +1.30% |
| 2026-05-18 | 145.59 | 148.3 | 145.59 | 147.49 | 878,041 | +1.34% |
| 2026-05-15 | 147.41 | 147.41 | 144.11 | 145.54 | 672,340 | -1.27% |
| 2026-05-14 | 149.08 | 150.709 | 147 | 147.41 | 696,674 | +0.54% |
| 2026-05-13 | 148.11 | 150.99 | 145.325 | 146.62 | 1,206,339 | -0.62% |