Register for streaming realtime charts, analysis tools, and prices.
LAMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 115.85 | 0.46 | 0.40% | 115.02 | 117.47 | 115.02 | 557,296 |
| Apr 29 2024 | 115.39 | 1.02 | 0.89% | 115.37 | 116.32 | 115.125 | 203,468 |
| Apr 26 2024 | 114.37 | 1.56 | 1.38% | 113.50 | 114.61 | 112.95 | 188,581 |
| Apr 25 2024 | 112.81 | -1.25 | -1.10% | 112.26 | 113.63 | 111.64 | 327,924 |
| Apr 24 2024 | 114.06 | -0.58 | -0.51% | 114.09 | 115.19 | 113.51 | 220,630 |
| Apr 23 2024 | 114.64 | 0.93 | 0.82% | 113.72 | 115.89 | 113.72 | 235,146 |
| Apr 22 2024 | 113.71 | 2.27 | 2.04% | 112.15 | 114.40 | 110.95 | 394,129 |
| Apr 19 2024 | 111.44 | 0.72 | 0.65% | 110.72 | 111.685 | 110.10 | 290,850 |
| Apr 18 2024 | 110.72 | 0.08 | 0.07% | 110.81 | 111.55 | 110.00 | 243,757 |
| Apr 17 2024 | 110.64 | -0.64 | -0.58% | 111.99 | 112.35 | 110.54 | 295,516 |
| Apr 16 2024 | 111.28 | 0.08 | 0.07% | 109.19 | 112.27 | 108.80 | 343,108 |
| Apr 15 2024 | 111.20 | -0.47 | -0.42% | 113.01 | 113.52 | 109.7513 | 315,150 |
| Apr 12 2024 | 111.67 | -1.78 | -1.57% | 112.59 | 112.89 | 110.94 | 268,729 |
| Apr 11 2024 | 113.45 | 1.17 | 1.04% | 113.04 | 114.80 | 112.22 | 315,388 |
| Apr 10 2024 | 112.28 | -3.77 | -3.25% | 112.065 | 112.92 | 111.01 | 413,318 |
| Apr 09 2024 | 116.05 | 0.76 | 0.66% | 115.57 | 116.315 | 114.53 | 340,703 |
| Apr 08 2024 | 115.29 | 0.26 | 0.23% | 115.85 | 115.92 | 114.65 | 248,655 |
| Apr 05 2024 | 115.03 | 0.44 | 0.38% | 114.59 | 115.71 | 114.24 | 266,475 |
| Apr 04 2024 | 114.59 | -1.00 | -0.87% | 116.78 | 117.00 | 114.24 | 291,904 |
| Apr 03 2024 | 115.59 | 0.33 | 0.29% | 114.58 | 115.7599 | 114.58 | 247,577 |
| Apr 02 2024 | 115.26 | -0.83 | -0.71% | 114.515 | 115.59 | 113.98 | 329,509 |
| Apr 01 2024 | 116.09 | -3.32 | -2.78% | 119.21 | 119.36 | 115.925 | 386,460 |
| Mar 28 2024 | 119.41 | 0.68 | 0.57% | 118.59 | 120.02 | 118.34 | 339,532 |
| Mar 27 2024 | 118.73 | 2.52 | 2.17% | 117.48 | 119.305 | 117.02 | 457,521 |
| Mar 26 2024 | 116.21 | -0.82 | -0.70% | 117.20 | 118.01 | 116.02 | 399,435 |
| Mar 25 2024 | 117.03 | 0.46 | 0.39% | 116.57 | 117.52 | 116.2913 | 215,842 |
| Mar 22 2024 | 116.57 | -1.50 | -1.27% | 118.16 | 118.55 | 116.03 | 354,249 |
| Mar 21 2024 | 118.07 | 1.83 | 1.57% | 116.76 | 118.61 | 116.02 | 443,184 |
| Mar 20 2024 | 116.24 | 0.17 | 0.15% | 115.70 | 116.6625 | 115.14 | 342,876 |
| Mar 19 2024 | 116.07 | -0.11 | -0.09% | 115.63 | 116.7782 | 115.4599 | 400,877 |
| Mar 18 2024 | 116.18 | 0.09 | 0.08% | 115.60 | 117.10 | 115.60 | 297,821 |
| Mar 15 2024 | 116.09 | -0.36 | -0.31% | 115.95 | 117.79 | 115.95 | 804,888 |
| Mar 14 2024 | 116.45 | -0.98 | -0.83% | 116.13 | 116.62 | 114.28 | 517,468 |
| Mar 13 2024 | 117.43 | 0.14 | 0.12% | 117.37 | 118.74 | 117.08 | 368,339 |
| Mar 12 2024 | 117.29 | 0.52 | 0.45% | 116.77 | 117.50 | 116.15 | 363,761 |
| Mar 11 2024 | 116.77 | -1.39 | -1.18% | 117.57 | 118.25 | 116.5967 | 331,525 |
| Mar 08 2024 | 118.16 | -2.42 | -2.01% | 121.31 | 121.99 | 117.82 | 455,347 |
| Mar 07 2024 | 120.58 | 3.03 | 2.58% | 117.88 | 120.94 | 117.7125 | 861,431 |
| Mar 06 2024 | 117.55 | 0.42 | 0.36% | 117.94 | 119.57 | 117.45 | 921,229 |
| Mar 05 2024 | 117.13 | 1.11 | 0.96% | 115.32 | 117.4399 | 114.43 | 742,072 |
| Mar 04 2024 | 116.02 | 4.65 | 4.18% | 111.56 | 116.26 | 111.485 | 782,799 |
| Mar 01 2024 | 111.37 | 0.82 | 0.74% | 110.25 | 111.94 | 109.6701 | 449,704 |
| Feb 29 2024 | 110.55 | 1.96 | 1.80% | 109.12 | 111.14 | 108.30 | 545,739 |
| Feb 28 2024 | 108.59 | -0.84 | -0.77% | 108.35 | 110.525 | 108.23 | 429,999 |
| Feb 27 2024 | 109.43 | -0.10 | -0.09% | 110.38 | 110.58 | 108.435 | 272,642 |
| Feb 26 2024 | 109.53 | -0.55 | -0.50% | 109.04 | 110.07 | 107.22 | 560,380 |
| Feb 23 2024 | 110.08 | -2.75 | -2.44% | 115.95 | 117.6236 | 108.86 | 963,929 |
| Feb 22 2024 | 112.83 | 5.12 | 4.75% | 108.25 | 113.63 | 108.21 | 1,005,597 |
| Feb 21 2024 | 107.71 | -0.12 | -0.11% | 107.61 | 108.00 | 106.61 | 508,797 |
| Feb 20 2024 | 107.83 | 0.58 | 0.54% | 106.66 | 108.05 | 106.425 | 499,411 |
| Feb 16 2024 | 107.25 | -0.72 | -0.67% | 106.43 | 107.40 | 105.445 | 421,302 |
| Feb 15 2024 | 107.97 | 1.93 | 1.82% | 106.66 | 108.14 | 106.39 | 355,011 |
| Feb 14 2024 | 106.04 | 1.49 | 1.43% | 105.62 | 106.13 | 104.11 | 328,214 |
| Feb 13 2024 | 104.55 | -2.65 | -2.47% | 102.835 | 104.96 | 102.28 | 505,886 |
| Feb 12 2024 | 107.20 | 1.28 | 1.21% | 106.07 | 107.82 | 106.07 | 435,251 |
| Feb 09 2024 | 105.92 | 0.25 | 0.24% | 105.75 | 106.28 | 104.70 | 268,459 |
| Feb 08 2024 | 105.67 | 1.14 | 1.09% | 104.36 | 106.39 | 104.36 | 348,087 |
| Feb 07 2024 | 104.53 | 0.25 | 0.24% | 104.52 | 105.5881 | 102.98 | 345,410 |
| Feb 06 2024 | 104.28 | 1.80 | 1.76% | 102.51 | 105.07 | 102.51 | 379,347 |
| Feb 05 2024 | 102.48 | -3.19 | -3.02% | 104.65 | 104.65 | 102.38 | 331,847 |
| Feb 02 2024 | 105.67 | -0.72 | -0.68% | 105.51 | 106.295 | 103.58 | 237,990 |
| Feb 01 2024 | 106.39 | 1.71 | 1.63% | 104.86 | 106.58 | 104.005 | 310,944 |
