NasdaqGS - Nasdaq Real Time Price USD

Lamar Advertising Company (LAMR)

114.84
-0.43
(-0.37%)
At close: May 9 at 4:00:01 PM EDT
114.84
0.00
(0.00%)
After hours: May 9 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025114.82115.63113.89114.84114.84936,600
May 8, 2025114.93116.75112.00115.27115.271,272,400
May 7, 2025116.08118.88115.62118.41118.411,538,800
May 6, 2025115.00116.34114.74116.05116.05694,100
May 5, 2025114.91116.93114.86116.20116.20464,900
May 2, 2025114.92116.84114.66115.93115.93815,400
May 1, 2025115.00116.46113.89114.00114.00951,000
Apr 30, 2025113.46114.11111.64113.81113.81727,100
Apr 29, 2025113.58115.07113.12114.53114.53488,100
Apr 28, 2025112.59114.12112.43113.80113.80515,600
Apr 25, 2025112.33113.17110.78112.12112.12535,300
Apr 24, 2025110.70113.47110.10112.23112.23698,400
Apr 23, 2025111.77114.28110.15110.75110.75425,500
Apr 22, 2025109.16110.95109.01110.48110.48515,600
Apr 21, 2025107.94108.56105.78107.61107.61509,200
Apr 17, 2025107.78110.12107.78108.99108.99608,700
Apr 16, 2025109.47111.22106.07107.03107.03776,400
Apr 15, 2025111.23112.34108.77109.36109.36810,100
Apr 14, 2025113.49114.04110.83111.17111.17991,900
Apr 11, 2025110.00113.35108.40113.01113.01996,200
Apr 10, 2025111.17113.28107.90109.68109.681,351,800
Apr 9, 2025101.11114.4099.84113.68113.681,574,100
Apr 8, 2025107.53108.90101.00102.35102.351,223,500
Apr 7, 2025101.83108.27100.00104.88104.881,692,200
Apr 4, 2025107.17108.96102.95105.03105.031,191,800
Apr 3, 2025113.42115.29109.25109.45109.451,192,800
Apr 2, 2025112.49116.68112.49115.95115.95644,900
Apr 1, 2025113.24114.25111.31113.36113.36488,600
Mar 31, 2025113.30114.49112.00113.78113.78467,300
Mar 28, 2025113.04113.50111.44112.46112.46391,500
Mar 27, 2025114.06115.46112.06112.55112.55486,100
Mar 26, 2025112.79114.32112.12113.98113.98500,000
Mar 25, 2025112.51113.91111.13112.79112.79873,500
Mar 24, 2025112.60114.92112.35112.86112.86572,100
Mar 21, 2025111.53112.53109.53111.19111.191,209,600
Mar 20, 2025114.94114.94111.93112.15112.15957,600
Mar 19, 2025114.24115.35113.92114.75114.75467,400
Mar 18, 2025113.00114.89112.84114.47114.47890,700
Mar 17, 2025111.27113.71111.27113.57113.57689,300
Mar 14, 2025 1.55 Dividend
Mar 14, 2025110.18111.92109.88111.54111.541,214,800
Mar 13, 2025113.78115.00110.48110.65109.10962,400
Mar 12, 2025117.00117.00113.22114.26112.66790,600
Mar 11, 2025122.10123.59116.74116.76115.12814,500
Mar 10, 2025124.81127.44120.72122.40120.69659,000
Mar 7, 2025123.15125.81122.97125.28123.53430,300
Mar 6, 2025123.65124.06121.12123.26121.53534,500
Mar 5, 2025121.70124.79121.70124.51122.77724,400
Mar 4, 2025123.89124.38119.89121.97120.26682,300
Mar 3, 2025124.24125.84123.57124.41122.67486,200
Feb 28, 2025122.07124.31121.59124.23122.49570,100
Feb 27, 2025122.87124.28122.07122.16120.45304,600
Feb 26, 2025125.58126.34121.92122.59120.87593,800
Feb 25, 2025123.76125.66123.76125.43123.67569,300
Feb 24, 2025122.26124.37121.90123.65121.92742,500
Feb 21, 2025122.79123.25120.94121.91120.20736,900
Feb 20, 2025124.01126.75119.20122.31120.601,640,600
Feb 19, 2025132.31133.01130.33132.00130.151,132,600
Feb 18, 2025130.04132.98130.04132.90131.041,052,600
Feb 14, 2025129.00130.99128.93130.04128.22449,700
Feb 13, 2025125.47128.58125.47128.49126.69316,500
Feb 12, 2025124.91125.94123.98124.92123.17617,100
Feb 11, 2025127.61128.33126.38126.75124.97347,700
Feb 10, 2025128.16128.43126.84128.18126.38346,100
Feb 7, 2025126.68128.03126.20127.73125.94374,800
Feb 6, 2025126.99127.73125.57126.55124.78227,600
Feb 5, 2025126.08126.65124.71126.35124.58245,000
Feb 4, 2025124.34125.36123.77125.10123.35274,000
Feb 3, 2025124.40126.55122.93125.00123.25308,000
Jan 31, 2025126.86127.52125.62126.42124.65385,200
Jan 30, 2025127.02127.30125.12126.79125.01385,400
Jan 29, 2025126.86126.86124.31125.55123.79399,400
Jan 28, 2025127.93128.70125.35126.41124.64254,900
Jan 27, 2025127.87129.50126.79128.19126.39362,800
Jan 24, 2025126.20128.35125.76128.10126.31492,400
Jan 23, 2025125.99126.47124.50126.39124.62430,000
Jan 22, 2025127.48127.48125.27126.10124.33435,100
Jan 21, 2025125.54128.98125.54127.82126.03527,700
Jan 17, 2025122.57125.36121.54125.25123.50610,200
Jan 16, 2025119.77121.85119.44121.65119.95523,900
Jan 15, 2025121.68121.74118.96119.51117.84604,200
Jan 14, 2025120.23121.51119.14119.41117.74552,000
Jan 13, 2025118.71120.06118.02119.61117.93318,600
Jan 10, 2025118.40119.07117.59118.64116.98280,500
Jan 8, 2025119.78120.94117.77120.19118.51471,500
Jan 7, 2025122.26122.47119.46119.91118.23947,500
Jan 6, 2025121.39122.37120.75121.76120.05433,700
Jan 3, 2025121.02122.21120.86121.66119.96376,100
Jan 2, 2025121.90122.94120.61121.02119.32386,400
Dec 31, 2024121.70122.27120.20121.74120.03389,500
Dec 30, 2024121.12121.82119.95121.37119.67333,100
Dec 27, 2024122.65123.37121.57121.92120.21376,300
Dec 26, 2024122.72123.69122.08123.02121.30333,500
Dec 24, 2024123.02123.81122.27123.44121.71274,900
Dec 23, 2024122.99123.68121.72123.50121.77496,900
Dec 20, 2024122.32124.65122.11122.99121.271,418,900
Dec 19, 2024122.21123.84121.99122.29120.58696,600
Dec 18, 2024 1.65 Dividend
Dec 18, 2024127.07127.72121.67121.97120.26819,400
Dec 17, 2024129.80129.86128.00128.49125.06501,200
Dec 16, 2024128.77130.64128.44129.89126.43359,000
Dec 13, 2024129.01129.76128.15129.00125.56311,300
Dec 12, 2024129.72130.11128.73128.96125.52378,100
Dec 11, 2024130.10131.14129.43129.65126.19491,100
Dec 10, 2024131.61131.61128.83129.42125.97370,500
Dec 9, 2024132.38133.80130.85131.60128.09355,900
Dec 6, 2024132.42132.50130.12131.22127.72281,500
Dec 5, 2024132.32132.90131.35131.51128.00347,000
Dec 4, 2024132.49133.35130.82132.54129.01257,100
Dec 3, 2024133.20133.32131.58132.12128.60401,900
Dec 2, 2024134.00134.00132.86133.64130.08404,900
Nov 29, 2024134.56135.91133.86134.02130.45242,400
Nov 27, 2024133.80134.72133.07133.62130.06530,700
Nov 26, 2024133.29134.14131.98133.08129.53826,500
Nov 25, 2024131.31133.94130.99133.42129.86586,600
Nov 22, 2024129.68130.71129.30130.35126.87287,100
Nov 21, 2024128.32129.54127.81129.27125.82238,200
Nov 20, 2024127.24128.06126.55127.54124.14239,100
Nov 19, 2024126.92128.05126.37127.68124.27393,300
Nov 18, 2024126.36128.12125.99127.58124.18763,400
Nov 15, 2024127.92128.13125.17126.35122.98630,600
Nov 14, 2024127.65128.16126.61127.15123.76412,300
Nov 13, 2024129.24130.90128.13128.25124.83432,800
Nov 12, 2024129.49129.79126.70128.94125.50889,700
Nov 11, 2024127.63131.04126.83130.04126.57673,900
Nov 8, 2024128.31130.76126.58128.58125.151,099,100
Nov 7, 2024133.50136.89132.64134.99131.39670,200
Nov 6, 2024135.57135.85130.41132.14128.62663,800
Nov 5, 2024131.71133.35130.82132.25128.72423,000
Nov 4, 2024131.20132.87130.61131.93128.41366,900
Nov 1, 2024132.20132.81130.98131.25127.75313,900
Oct 31, 2024133.46134.26131.90132.00128.48328,800
Oct 30, 2024134.55137.30133.88134.03130.46260,000
Oct 29, 2024134.43134.93133.46134.66131.07249,000
Oct 28, 2024135.84136.86134.80134.84131.24270,300
Oct 25, 2024136.80136.80134.47134.69131.10192,300
Oct 24, 2024135.80136.62135.24135.75132.13234,000
Oct 23, 2024135.47137.47135.39135.82132.20185,300
Oct 22, 2024135.70136.80135.16135.89132.27230,300
Oct 21, 2024136.08136.99135.41136.10132.47223,000
Oct 18, 2024135.77136.89135.25136.15132.52286,300
Oct 17, 2024136.80136.99135.26135.96132.33264,800
Oct 16, 2024138.77139.88136.45136.59132.95337,400
Oct 15, 2024136.75138.85136.54138.11134.43282,100
Oct 14, 2024133.79136.66133.01136.24132.61319,300
Oct 11, 2024132.09133.82132.09133.74130.17297,000
Oct 10, 2024131.56132.04130.39131.45127.94311,800
Oct 9, 2024132.59133.50131.46131.92128.40353,800
Oct 8, 2024132.79133.38131.94132.93129.38253,000
Oct 7, 2024132.00132.40130.95132.17128.65292,600
Oct 4, 2024131.56133.24130.77132.61129.07287,300
Oct 3, 2024131.31131.60130.01131.30127.80314,600
Oct 2, 2024131.10131.64130.21131.50127.99275,500
Oct 1, 2024133.31133.42131.05131.79128.28252,300
Sep 30, 2024132.78134.07132.47133.60130.04390,400
Sep 27, 2024133.10135.07132.24133.27129.72395,100
Sep 26, 2024133.89133.89131.08132.50128.97519,600
Sep 25, 2024135.86135.86131.67132.70129.16483,800
Sep 24, 2024134.98136.69134.39135.58131.96399,400
Sep 23, 2024134.37137.40133.98135.23131.62582,400
Sep 20, 2024132.17134.09130.81133.54129.981,205,800
Sep 19, 2024131.56132.35130.54131.60128.09670,700
Sep 18, 2024 1.4 Dividend
Sep 18, 2024128.78132.18128.20130.95127.46544,000
Sep 17, 2024131.60132.21128.47129.86125.03508,200
Sep 16, 2024129.82131.61128.96131.13126.26392,900
Sep 13, 2024127.86129.51127.74129.44124.63375,900
Sep 12, 2024124.69127.82124.38127.48122.74504,300
Sep 11, 2024122.33124.60121.05124.57119.94255,900
Sep 10, 2024122.78123.78122.33123.04118.47496,100
Sep 9, 2024123.26123.89122.18122.74118.18424,500
Sep 6, 2024124.37124.76121.71122.63118.07291,200
Sep 5, 2024125.91126.80123.87124.37119.75223,400
Sep 4, 2024124.31126.54124.31125.75121.08602,100
Sep 3, 2024125.48126.42123.68124.41119.79296,600
Aug 30, 2024124.33125.89123.65125.78121.11451,500
Aug 29, 2024122.72124.25121.63124.01119.40293,100
Aug 28, 2024123.77123.80122.33122.63118.07326,900
Aug 27, 2024121.73123.46121.62122.79118.23500,900
Aug 26, 2024122.61123.76121.99122.42117.87233,600
Aug 23, 2024119.74122.63119.43122.19117.65249,300
Aug 22, 2024119.53119.71118.70119.31114.88252,800
Aug 21, 2024119.19119.33118.11119.31114.88257,300
Aug 20, 2024119.78119.95118.56118.82114.40231,000
Aug 19, 2024119.01119.97118.94119.70115.25305,400
Aug 16, 2024118.98119.51118.09119.20114.77299,400
Aug 15, 2024118.83119.99118.04119.01114.59404,100
Aug 14, 2024117.73119.47116.48118.13113.74370,800
Aug 13, 2024117.34117.93116.80117.80113.42364,700
Aug 12, 2024115.25116.59114.26116.37112.05397,800
Aug 9, 2024117.66117.66114.32115.45111.16470,000
Aug 8, 2024117.69118.46113.02116.62112.29677,000
Aug 7, 2024114.82116.77113.59114.06109.82647,300
Aug 6, 2024110.90114.33110.86112.61108.43484,000
Aug 5, 2024111.47113.76109.71110.90106.78734,600
Aug 2, 2024117.89118.02114.97115.56111.27889,400
Aug 1, 2024120.33121.21117.86119.00114.58434,600
Jul 31, 2024120.56121.94119.79119.86115.41466,800
Jul 30, 2024120.30120.67118.61119.75115.30595,400
Jul 29, 2024120.41120.62119.36119.79115.34341,400
Jul 26, 2024118.99120.87118.68120.47115.99216,400
Jul 25, 2024117.72119.36117.20117.84113.46464,200
Jul 24, 2024121.15121.33117.53118.14113.75380,500
Jul 23, 2024120.90121.84120.56121.42116.91206,500
Jul 22, 2024120.36121.33119.68121.29116.78277,400
Jul 19, 2024120.49121.20118.73119.90115.44353,000
Jul 18, 2024118.11123.25118.11120.52116.04575,800
Jul 17, 2024119.79120.80118.24118.66114.25350,000
Jul 16, 2024119.39120.71118.31120.38115.91749,600
Jul 15, 2024117.88118.14117.06117.70113.33392,700
Jul 12, 2024118.32118.63116.87117.50113.13495,300
Jul 11, 2024117.31119.75117.29117.53113.16549,000
Jul 10, 2024118.91119.55116.86117.57113.20454,600
Jul 9, 2024118.91119.18117.90118.53114.13304,700
Jul 8, 2024118.84119.39118.08118.82114.40266,100
Jul 5, 2024118.85118.94117.15118.53114.13240,000
Jul 3, 2024118.65119.26118.09118.71114.30128,300
Jul 2, 2024118.17119.03117.84118.57114.16247,900
Jul 1, 2024118.92118.92116.73117.98113.60353,400
Jun 28, 2024119.50120.24118.03119.53115.091,377,100
Jun 27, 2024116.81118.81116.32118.74114.33357,600
Jun 26, 2024117.34117.68116.18116.98112.63341,300
Jun 25, 2024117.90118.39116.18117.78113.40350,300
Jun 24, 2024117.36119.75116.72117.90113.52400,000
Jun 21, 2024114.76117.40114.02117.31112.95990,500
Jun 20, 2024114.34115.27114.00114.99110.72328,900
Jun 18, 2024114.35115.69114.28114.69110.43253,000
Jun 17, 2024 1.3 Dividend
Jun 17, 2024113.31114.81112.90114.35110.10334,500
Jun 14, 2024115.18115.40113.72114.61109.10298,600
Jun 13, 2024117.30117.36115.58116.02110.44270,100
Jun 12, 2024119.61121.50117.02117.35111.71338,300
Jun 11, 2024117.04117.36115.49117.11111.48302,000
Jun 10, 2024115.95117.94115.91117.49111.84353,800
Jun 7, 2024115.62117.08115.26116.85111.23224,900
Jun 6, 2024116.58117.16115.63116.85111.23188,900
Jun 5, 2024117.25117.25116.18116.85111.23230,100
Jun 4, 2024116.62117.47116.62117.09111.46268,200
Jun 3, 2024118.63118.63116.29117.13111.50296,300
May 31, 2024117.60118.20116.09118.11112.43406,800
May 30, 2024115.69117.34115.44116.78111.16385,000
May 29, 2024117.59117.59114.91115.15109.61562,200
May 28, 2024119.81119.96117.98118.43112.74288,500
May 24, 2024119.39119.97118.32119.86114.10285,800
May 23, 2024119.65120.68117.97118.68112.97571,200
May 22, 2024119.91120.38118.86119.61113.86410,500
May 21, 2024120.67120.84119.40120.74114.93321,300
May 20, 2024119.91120.87118.71120.75114.94309,400
May 17, 2024120.19120.43118.73119.91114.14232,600
May 16, 2024122.02122.10120.20120.22114.44290,000
May 15, 2024121.21122.22120.21121.82115.96417,100
May 14, 2024119.27120.08118.50119.53113.78318,100
May 13, 2024120.49120.61118.76119.22113.49339,800
May 10, 2024119.94120.67118.77119.84114.08319,300

Related Tickers

OUT OUTFRONT Media Inc.
15.00
-2.53%
 
SBAC SBA Communications Corporation
239.69
+1.30%
 
CCI Crown Castle Inc.
105.00
+1.67%
 
PCH PotlatchDeltic Corporation
38.20
+0.13%
 
WY Weyerhaeuser Company
26.21
+1.04%
 
GLPI Gaming and Leisure Properties, Inc.
46.89
+1.01%
 
RYN Rayonier Inc.
23.44
+0.30%
 
DLR Digital Realty Trust, Inc.
166.57
-0.08%
 
FPI Farmland Partners Inc.
10.12
+1.30%
 
EPR EPR Properties
52.91
+2.40%