LAMR
Lamar Advertising Company NMS · LAMR
$158.91
-1.16
(-0.72%)
Neutral · +0.32σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment LAMR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $159.72 | $160.22 | $156.83 | $158.91 | 0.4M |
| 2026-07-21 | $161.03 | $161.85 | $159.21 | $160.07 | 0.5M |
| 2026-07-20 | $161.47 | $162.51 | $160.69 | $161.16 | 0.4M |
| 2026-07-17 | $162.38 | $164.38 | $161.14 | $162.32 | 0.6M |
| 2026-07-16 | $161.09 | $163.01 | $160.76 | $162.38 | 0.5M |
| 2026-07-15 | $157.34 | $160.56 | $157.32 | $160.29 | 0.6M |
| 2026-07-14 | $157.23 | $158.61 | $155.72 | $157.23 | 0.5M |
| 2026-07-13 | $155.18 | $157.30 | $154.85 | $157.23 | 0.6M |
| 2026-07-10 | $159.73 | $160.18 | $154.40 | $155.18 | 0.7M |
| 2026-07-09 | $160.50 | $162.96 | $160.01 | $162.25 | 0.4M |
| 2026-07-08 | $159.91 | $160.10 | $157.64 | $160.09 | 0.5M |
| 2026-07-07 | $158.47 | $161.65 | $158.13 | $160.08 | 0.6M |
| 2026-07-06 | $157.58 | $158.34 | $156.65 | $158.01 | 0.4M |
| 2026-07-02 | $156.56 | $158.28 | $156.30 | $157.56 | 0.5M |
| 2026-07-01 | $155.61 | $158.44 | $154.88 | $156.64 | 0.6M |
| 2026-06-30 | $155.65 | $156.96 | $153.91 | $155.98 | 0.5M |
| 2026-06-29 | $156.25 | $157.15 | $154.58 | $156.38 | 0.5M |
| 2026-06-26 | $154.96 | $156.68 | $154.05 | $156.10 | 2.9M |
| 2026-06-25 | $154.35 | $155.78 | $152.56 | $154.36 | 0.5M |
| 2026-06-24 | $152.66 | $154.15 | $151.60 | $153.73 | 0.6M |
| 2026-06-23 | $151.57 | $154.28 | $151.45 | $152.38 | 0.6M |
| 2026-06-22 | $149.19 | $151.92 | $148.35 | $151.75 | 0.7M |
| 2026-06-18 | $150.42 | $150.84 | $148.40 | $149.65 | 1.1M |
| 2026-06-17 | $150.63 | $151.99 | $148.71 | $149.10 | 0.7M |
| 2026-06-16 | $153.79 | $154.28 | $148.34 | $150.99 | 0.6M |
| 2026-06-15 | $154.61 | $155.64 | $153.66 | $154.48 | 0.5M |
| 2026-06-12 | $153.01 | $154.69 | $151.90 | $154.35 | 0.5M |
| 2026-06-11 | $151.29 | $154.04 | $151.26 | $152.36 | 0.4M |
| 2026-06-10 | $150.60 | $152.78 | $149.61 | $150.74 | 0.5M |
| 2026-06-09 | $151.04 | $152.84 | $148.90 | $150.54 | 0.6M |
| 2026-06-08 | $152.06 | $152.77 | $149.49 | $149.69 | 0.6M |
| 2026-06-05 | $150.26 | $152.16 | $150.07 | $151.42 | 0.4M |
| 2026-06-04 | $150.68 | $151.61 | $149.64 | $150.93 | 0.4M |
| 2026-06-03 | $149.34 | $150.40 | $148.61 | $149.59 | 0.5M |
| 2026-06-02 | $150.42 | $151.61 | $149.71 | $150.48 | 0.5M |
| 2026-06-01 | $151.92 | $152.42 | $150.30 | $150.47 | 0.6M |
| 2026-05-29 | $151.55 | $153.37 | $151.00 | $152.46 | 0.5M |
| 2026-05-28 | $151.74 | $152.49 | $150.87 | $152.12 | 0.4M |
| 2026-05-27 | $153.97 | $154.97 | $151.55 | $152.07 | 0.5M |
| 2026-05-26 | $153.17 | $154.76 | $152.81 | $154.12 | 0.5M |
| 2026-05-22 | $152.52 | $153.72 | $151.74 | $153.10 | 0.5M |
| 2026-05-21 | $150.68 | $152.91 | $149.40 | $152.61 | 0.5M |
| 2026-05-20 | $149.38 | $152.19 | $149.08 | $151.80 | 0.5M |
| 2026-05-19 | $148.05 | $149.77 | $146.57 | $149.41 | 0.7M |
| 2026-05-18 | $145.59 | $148.30 | $145.59 | $147.49 | 0.9M |
| 2026-05-15 | $147.41 | $147.41 | $144.11 | $145.54 | 0.7M |
| 2026-05-14 | $149.08 | $150.71 | $147.00 | $147.41 | 0.7M |
| 2026-05-13 | $148.11 | $150.99 | $145.33 | $146.62 | 1.2M |
| 2026-05-12 | $153.03 | $153.03 | $146.80 | $147.54 | 1.0M |
| 2026-05-11 | $157.16 | $157.66 | $150.29 | $152.26 | 1.1M |
| 2026-05-08 | $152.29 | $158.69 | $151.27 | $157.93 | 1.3M |
| 2026-05-07 | $149.96 | $151.36 | $146.60 | $151.20 | 1.4M |
| 2026-05-06 | $138.89 | $142.39 | $138.55 | $141.15 | 0.8M |
| 2026-05-05 | $139.99 | $140.68 | $137.35 | $138.52 | 0.6M |
| 2026-05-04 | $139.53 | $141.57 | $138.94 | $139.53 | 0.7M |
| 2026-05-01 | $138.74 | $140.86 | $137.29 | $140.35 | 0.9M |
| 2026-04-30 | $135.98 | $138.44 | $135.98 | $137.84 | 0.5M |
| 2026-04-29 | $134.55 | $136.45 | $134.26 | $135.98 | 0.5M |
| 2026-04-28 | $136.91 | $137.27 | $134.43 | $134.88 | 0.4M |
| 2026-04-27 | $134.87 | $136.17 | $134.67 | $135.75 | 0.5M |
| 2026-04-24 | $133.14 | $134.71 | $132.50 | $134.35 | 0.5M |
| 2026-04-23 | $133.60 | $136.50 | $132.86 | $133.23 | 0.4M |
| 2026-04-22 | $135.00 | $135.25 | $132.91 | $133.55 | 0.5M |
| 2026-04-21 | $135.14 | $135.33 | $132.34 | $134.00 | 0.5M |
| 2026-04-20 | $134.62 | $136.00 | $134.32 | $135.18 | 0.6M |
| 2026-04-17 | $135.39 | $139.36 | $134.79 | $135.04 | 0.6M |
| 2026-04-16 | $135.04 | $135.43 | $134.11 | $135.15 | 0.4M |
| 2026-04-15 | $134.62 | $135.27 | $133.98 | $134.37 | 0.5M |
| 2026-04-14 | $132.90 | $135.43 | $132.32 | $134.62 | 0.5M |
| 2026-04-13 | $132.76 | $133.53 | $131.50 | $132.92 | 0.3M |
| 2026-04-10 | $133.04 | $133.99 | $132.65 | $133.43 | 0.2M |
| 2026-04-09 | $131.41 | $133.34 | $130.84 | $132.87 | 0.4M |
| 2026-04-08 | $131.71 | $132.88 | $131.05 | $132.12 | 0.7M |
| 2026-04-07 | $128.19 | $129.38 | $127.32 | $128.77 | 0.4M |
| 2026-04-06 | $127.02 | $128.37 | $126.48 | $128.19 | 0.3M |
| 2026-04-02 | $125.20 | $127.73 | $124.70 | $127.64 | 0.5M |
| 2026-04-01 | $126.55 | $128.04 | $125.54 | $126.01 | 0.6M |
| 2026-03-31 | $124.82 | $126.94 | $122.31 | $126.66 | 1.0M |
| 2026-03-30 | $123.91 | $124.99 | $122.96 | $123.71 | 0.8M |
| 2026-03-27 | $126.37 | $126.37 | $122.94 | $123.77 | 0.7M |
| 2026-03-26 | $126.10 | $127.90 | $125.66 | $126.49 | 0.5M |
| 2026-03-25 | $128.06 | $129.01 | $124.76 | $126.47 | 0.4M |
| 2026-03-24 | $126.55 | $129.54 | $125.60 | $127.52 | 0.6M |
| 2026-03-23 | $127.09 | $130.26 | $126.14 | $127.12 | 1.0M |
| 2026-03-20 | $127.16 | $128.08 | $123.77 | $124.57 | 1.1M |
| 2026-03-19 | $129.53 | $130.93 | $125.07 | $127.41 | 0.7M |
| 2026-03-18 | $134.21 | $134.72 | $130.39 | $130.51 | 0.7M |
| 2026-03-17 | $134.48 | $135.12 | $133.26 | $134.10 | 0.4M |
| 2026-03-16 | $133.52 | $134.34 | $132.46 | $133.68 | 0.5M |
| 2026-03-13 | $135.26 | $135.75 | $133.45 | $134.14 | 0.4M |
| 2026-03-12 | $134.25 | $135.89 | $133.01 | $133.93 | 0.5M |
| 2026-03-11 | $135.17 | $135.62 | $132.93 | $134.68 | 0.4M |
| 2026-03-10 | $136.01 | $137.50 | $134.94 | $135.70 | 0.6M |
| 2026-03-09 | $135.01 | $136.83 | $132.00 | $136.02 | 0.7M |
| 2026-03-06 | $136.87 | $137.40 | $135.23 | $136.04 | 0.4M |
| 2026-03-05 | $137.56 | $139.20 | $136.70 | $138.46 | 0.5M |
| 2026-03-04 | $138.41 | $139.76 | $136.00 | $139.12 | 0.5M |
| 2026-03-03 | $137.90 | $139.69 | $136.55 | $139.08 | 0.7M |
| 2026-03-02 | $136.52 | $139.47 | $136.00 | $139.18 | 0.6M |
| 2026-02-27 | $135.71 | $138.14 | $135.10 | $137.74 | 0.9M |
| 2026-02-26 | $135.74 | $138.70 | $134.22 | $135.71 | 0.8M |
| 2026-02-25 | $134.11 | $135.36 | $132.80 | $135.02 | 0.7M |
| 2026-02-24 | $132.03 | $134.18 | $131.01 | $134.11 | 0.5M |
| 2026-02-23 | $132.19 | $133.03 | $129.74 | $132.03 | 0.7M |
| 2026-02-20 | $134.46 | $134.46 | $126.62 | $133.98 | 1.2M |
| 2026-02-19 | $133.78 | $134.53 | $132.54 | $132.83 | 0.6M |
| 2026-02-18 | $132.42 | $134.08 | $131.60 | $133.73 | 0.7M |
| 2026-02-17 | $132.72 | $133.25 | $131.01 | $132.57 | 0.5M |
| 2026-02-13 | $131.48 | $132.66 | $130.43 | $131.79 | 0.5M |
| 2026-02-12 | $132.84 | $134.48 | $131.21 | $131.30 | 0.5M |
| 2026-02-11 | $135.40 | $136.49 | $131.66 | $132.64 | 0.4M |
| 2026-02-10 | $132.62 | $136.69 | $132.62 | $135.49 | 0.7M |
| 2026-02-09 | $132.75 | $133.33 | $130.56 | $132.42 | 0.6M |
| 2026-02-06 | $131.30 | $134.18 | $130.95 | $133.23 | 0.7M |
| 2026-02-05 | $128.96 | $131.16 | $128.27 | $131.13 | 0.6M |
| 2026-02-04 | $127.06 | $129.90 | $126.00 | $128.31 | 0.5M |
| 2026-02-03 | $126.96 | $127.44 | $124.56 | $126.06 | 0.4M |
| 2026-02-02 | $128.62 | $130.20 | $127.63 | $127.79 | 0.5M |
| 2026-01-30 | $127.78 | $128.49 | $126.39 | $128.31 | 0.4M |
| 2026-01-29 | $127.67 | $128.66 | $126.79 | $128.00 | 0.4M |
| 2026-01-28 | $127.71 | $128.73 | $126.76 | $127.12 | 0.3M |
| 2026-01-27 | $128.35 | $128.70 | $127.15 | $128.17 | 0.3M |
| 2026-01-26 | $128.74 | $129.40 | $128.01 | $128.58 | 0.3M |
| 2026-01-23 | $129.52 | $130.44 | $128.16 | $128.70 | 0.3M |