Lamar Advertising (LAMR)
112.56
0.01 (0.01%)
At close: Mar 28, 2025, 10:56 AM
LAMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 114.06 | 115.46 | 112.06 | 112.55 | -1.43 | -1.25% | 486,022 |
| Mar 26, 2025 | 112.79 | 114.32 | 112.12 | 113.98 | 1.19 | 1.06% | 500,188 |
| Mar 25, 2025 | 112.51 | 113.91 | 111.13 | 112.79 | -0.07 | -0.06% | 873,500 |
| Mar 24, 2025 | 112.60 | 114.92 | 112.35 | 112.86 | 1.67 | 1.50% | 572,100 |
| Mar 21, 2025 | 111.53 | 112.53 | 109.53 | 111.19 | -0.96 | -0.86% | 1,209,720 |
| Mar 20, 2025 | 114.94 | 114.94 | 111.93 | 112.15 | -2.60 | -2.27% | 957,600 |
| Mar 19, 2025 | 114.24 | 115.35 | 113.92 | 114.75 | 0.28 | 0.24% | 467,417 |
| Mar 18, 2025 | 113.00 | 114.89 | 112.84 | 114.47 | 0.90 | 0.79% | 890,762 |
| Mar 17, 2025 | 111.27 | 113.71 | 111.27 | 113.57 | 2.03 | 1.82% | 689,304 |
| Mar 14, 2025 | 110.18 | 111.92 | 109.88 | 111.54 | 0.89 | 0.80% | 1,214,800 |
| Mar 13, 2025 | 113.78 | 115.00 | 110.48 | 110.65 | -3.61 | -3.16% | 962,400 |
| Mar 12, 2025 | 117.00 | 117.00 | 113.22 | 114.26 | -2.50 | -2.14% | 790,639 |
| Mar 11, 2025 | 122.10 | 123.59 | 116.74 | 116.76 | -5.64 | -4.61% | 814,544 |
| Mar 10, 2025 | 124.81 | 127.44 | 120.72 | 122.40 | -2.88 | -2.30% | 659,000 |
| Mar 7, 2025 | 123.15 | 125.81 | 122.97 | 125.28 | 2.02 | 1.64% | 430,300 |
| Mar 6, 2025 | 123.65 | 124.06 | 121.12 | 123.26 | -1.25 | -1.00% | 534,543 |
| Mar 5, 2025 | 121.70 | 124.79 | 121.70 | 124.51 | 2.54 | 2.08% | 724,421 |
| Mar 4, 2025 | 123.89 | 124.38 | 119.89 | 121.97 | -2.44 | -1.96% | 682,300 |
| Mar 3, 2025 | 124.24 | 125.84 | 123.57 | 124.41 | 0.18 | 0.14% | 486,200 |
| Feb 28, 2025 | 122.07 | 124.31 | 121.59 | 124.23 | 2.07 | 1.69% | 570,128 |
| Feb 27, 2025 | 122.87 | 124.28 | 122.07 | 122.16 | -0.43 | -0.35% | 304,600 |
| Feb 26, 2025 | 125.58 | 126.34 | 121.92 | 122.59 | -2.84 | -2.26% | 593,800 |
| Feb 25, 2025 | 123.76 | 125.66 | 123.76 | 125.43 | 1.78 | 1.44% | 569,300 |
| Feb 24, 2025 | 122.26 | 124.37 | 121.90 | 123.65 | 1.74 | 1.43% | 742,500 |
| Feb 21, 2025 | 122.79 | 123.25 | 120.94 | 121.91 | -0.40 | -0.33% | 736,914 |
| Feb 20, 2025 | 124.01 | 126.75 | 119.20 | 122.31 | -9.69 | -7.34% | 1,640,619 |
| Feb 19, 2025 | 132.31 | 133.01 | 130.33 | 132.00 | -0.90 | -0.68% | 1,132,600 |
| Feb 18, 2025 | 130.04 | 132.98 | 130.04 | 132.90 | 2.86 | 2.20% | 1,052,600 |
| Feb 14, 2025 | 129.00 | 130.99 | 128.93 | 130.04 | 1.55 | 1.21% | 449,700 |
| Feb 13, 2025 | 125.47 | 128.58 | 125.47 | 128.49 | 3.57 | 2.86% | 316,500 |
| Feb 12, 2025 | 124.91 | 125.94 | 123.98 | 124.92 | -1.83 | -1.44% | 617,100 |
| Feb 11, 2025 | 127.61 | 128.33 | 126.38 | 126.75 | -1.43 | -1.12% | 347,748 |
| Feb 10, 2025 | 128.16 | 128.43 | 126.84 | 128.18 | 0.45 | 0.35% | 346,100 |
| Feb 7, 2025 | 126.68 | 128.03 | 126.20 | 127.73 | 1.18 | 0.93% | 374,800 |
| Feb 6, 2025 | 126.99 | 127.73 | 125.57 | 126.55 | 0.20 | 0.16% | 227,634 |
| Feb 5, 2025 | 126.08 | 126.65 | 124.71 | 126.35 | 1.25 | 1.00% | 245,712 |
| Feb 4, 2025 | 124.34 | 125.36 | 123.77 | 125.10 | 0.10 | 0.08% | 274,000 |
| Feb 3, 2025 | 124.40 | 126.55 | 122.93 | 125.00 | -1.42 | -1.12% | 308,000 |
| Jan 31, 2025 | 126.86 | 127.52 | 125.62 | 126.42 | -0.37 | -0.29% | 385,223 |
| Jan 30, 2025 | 127.02 | 127.30 | 125.12 | 126.79 | 1.24 | 0.99% | 385,400 |
| Jan 29, 2025 | 126.86 | 126.86 | 124.31 | 125.55 | -0.86 | -0.68% | 399,400 |
| Jan 28, 2025 | 127.93 | 128.70 | 125.35 | 126.41 | -1.78 | -1.39% | 254,939 |
| Jan 27, 2025 | 127.87 | 129.50 | 126.79 | 128.19 | 0.09 | 0.07% | 362,830 |
| Jan 24, 2025 | 126.20 | 128.35 | 125.76 | 128.10 | 1.71 | 1.35% | 492,400 |
| Jan 23, 2025 | 125.99 | 126.47 | 124.50 | 126.39 | 0.29 | 0.23% | 430,000 |
| Jan 22, 2025 | 127.48 | 127.48 | 125.27 | 126.10 | -1.72 | -1.35% | 435,149 |
| Jan 21, 2025 | 125.54 | 128.98 | 125.54 | 127.82 | 2.57 | 2.05% | 527,700 |
| Jan 17, 2025 | 122.57 | 125.36 | 121.54 | 125.25 | 3.60 | 2.96% | 610,200 |
| Jan 16, 2025 | 119.77 | 121.85 | 119.44 | 121.65 | 2.14 | 1.79% | 523,929 |
| Jan 15, 2025 | 121.68 | 121.74 | 118.96 | 119.51 | 0.10 | 0.08% | 604,208 |