Lamar Advertising CompanyLAMRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $130.56 | $133.77 | $130.22 | $132.79 | 367,938 |
| 1/14/2026 | $129.62 | $131.26 | $127.97 | $130.78 | 551,600 |
| 1/13/2026 | $129.72 | $130.99 | $129.22 | $129.80 | 294,900 |
| 1/12/2026 | $129.41 | $129.87 | $127.34 | $129.60 | 454,518 |
| 1/9/2026 | $128.10 | $129.97 | $128.05 | $129.41 | 407,705 |
| 1/8/2026 | $126.33 | $129.38 | $126.23 | $127.48 | 385,028 |
| 1/7/2026 | $127.91 | $128.31 | $126.38 | $127.19 | 493,239 |
| 1/6/2026 | $123.76 | $127.49 | $123.21 | $127.28 | 536,812 |
| 1/5/2026 | $124.09 | $125.40 | $123.48 | $124.50 | 483,952 |
| 1/2/2026 | $126.16 | $126.54 | $123.82 | $124.12 | 531,412 |
| 12/31/2025 | $126.51 | $126.76 | $125.77 | $126.58 | 433,860 |
| 12/30/2025 | $125.59 | $127.10 | $125.59 | $126.83 | 301,419 |
| 12/29/2025 | $126.83 | $127.85 | $125.65 | $126.11 | 359,147 |
| 12/26/2025 | $126.53 | $126.93 | $125.84 | $126.55 | 201,200 |
| 12/24/2025 | $126.74 | $127.46 | $126.48 | $126.79 | 187,641 |
| 12/23/2025 | $127.21 | $127.44 | $126.32 | $126.76 | 384,500 |
| 12/22/2025 | $126.01 | $127.65 | $125.44 | $127.50 | 480,700 |
| 12/19/2025 | $128.93 | $129.30 | $126.67 | $127.31 | 978,930 |
| 12/18/2025 | $129.75 | $131.00 | $128.71 | $128.91 | 639,900 |
| 12/17/2025 | $128.36 | $130.69 | $128.13 | $129.74 | 524,400 |
| 12/16/2025 | $127.74 | $128.90 | $126.94 | $128.45 | 612,435 |
| 12/15/2025 | $128.20 | $129.27 | $126.34 | $126.96 | 654,100 |
| 12/12/2025 | $130.20 | $130.20 | $127.80 | $128.00 | 590,500 |
| 12/11/2025 | $130.67 | $130.89 | $128.79 | $129.22 | 502,000 |
| 12/10/2025 | $130.29 | $131.53 | $130.03 | $130.50 | 1.00M |
| 12/9/2025 | $131.49 | $132.23 | $129.21 | $129.67 | 584,805 |
| 12/8/2025 | $133.11 | $134.14 | $130.86 | $131.49 | 446,400 |
| 12/5/2025 | $132.91 | $134.09 | $131.97 | $132.85 | 452,026 |
| 12/4/2025 | $132.25 | $132.96 | $131.55 | $132.50 | 246,900 |
| 12/3/2025 | $131.49 | $132.82 | $130.56 | $132.23 | 355,842 |
| 12/2/2025 | $132.23 | $132.67 | $131.25 | $131.85 | 464,300 |
| 12/1/2025 | $130.98 | $133.26 | $130.69 | $132.57 | 366,210 |
| 11/28/2025 | $132.99 | $132.99 | $131.82 | $132.39 | 314,900 |
| 11/26/2025 | $132.89 | $134.63 | $131.88 | $132.42 | 325,700 |
| 11/25/2025 | $132.70 | $134.32 | $132.40 | $132.54 | 371,214 |
| 11/24/2025 | $130.87 | $132.74 | $130.28 | $132.10 | 592,500 |
| 11/21/2025 | $128.97 | $131.58 | $128.38 | $131.27 | 365,000 |
| 11/20/2025 | $127.80 | $128.88 | $126.77 | $127.79 | 326,407 |
| 11/19/2025 | $128.70 | $129.22 | $127.14 | $127.37 | 450,200 |
| 11/18/2025 | $126.47 | $130.64 | $125.96 | $129.30 | 462,945 |
| 11/17/2025 | $129.31 | $130.39 | $126.30 | $126.66 | 572,600 |
| 11/14/2025 | $126.83 | $129.92 | $126.48 | $129.63 | 556,111 |
| 11/13/2025 | $127.99 | $130.55 | $126.68 | $127.56 | 596,522 |
| 11/12/2025 | $128.24 | $129.38 | $127.24 | $128.09 | 660,328 |
| 11/11/2025 | $125.13 | $128.64 | $124.41 | $127.47 | 719,179 |
| 11/10/2025 | $125.81 | $126.99 | $124.73 | $124.94 | 546,724 |
| 11/7/2025 | $120.54 | $127.50 | $120.54 | $126.35 | 1.25M |
| 11/6/2025 | $117.99 | $121.00 | $117.52 | $119.97 | 593,794 |
| 11/5/2025 | $120.46 | $120.63 | $117.72 | $118.49 | 803,600 |
| 11/4/2025 | $119.60 | $120.19 | $118.32 | $119.60 | 612,926 |
| 11/3/2025 | $118.52 | $119.64 | $117.38 | $119.52 | 605,100 |
| 10/31/2025 | $115.67 | $118.87 | $114.45 | $118.59 | 499,149 |
| 10/30/2025 | $115.92 | $117.90 | $115.92 | $116.11 | 341,211 |
| 10/29/2025 | $118.66 | $119.05 | $116.07 | $116.42 | 376,116 |
| 10/28/2025 | $119.70 | $119.86 | $118.29 | $119.38 | 318,000 |
| 10/27/2025 | $120.35 | $120.57 | $119.41 | $120.02 | 335,300 |
| 10/24/2025 | $120.68 | $121.17 | $119.93 | $120.19 | 259,241 |
| 10/23/2025 | $121.40 | $121.59 | $119.18 | $120.05 | 341,600 |
| 10/22/2025 | $121.28 | $121.63 | $120.23 | $121.15 | 386,844 |
| 10/21/2025 | $120.34 | $122.17 | $119.89 | $121.11 | 449,707 |
| 10/20/2025 | $119.01 | $120.70 | $118.97 | $120.10 | 434,700 |