Lamar Advertising Company (LAMR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -2.2654254881 | 121.39 | 122.47 | 117.59 | 532991 | 120.18006523 | CS |
| 4 | -10.13 | -7.86673914732 | 128.77 | 130.64 | 117.59 | 523156 | 122.49706722 | CS |
| 12 | -17.51 | -12.8608152773 | 136.15 | 137.47 | 117.59 | 449713 | 128.0899159 | CS |
| 26 | 0.76 | 0.644723447574 | 117.88 | 139.875 | 109.71 | 428302 | 126.25236626 | CS |
| 52 | 13.19 | 12.5082977715 | 105.45 | 139.875 | 102.1 | 412265 | 120.54188495 | CS |
| 156 | 3.48 | 3.02188259812 | 115.16 | 139.875 | 77.205 | 459969 | 104.05846126 | CS |
| 260 | 28.53 | 31.6613028521 | 90.11 | 139.875 | 30.89 | 514689 | 92.20170233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 118.64 | -1.55 | -1.29 | 118.45 | 119.07 | 117.59 | 269474 |
| 1736379300 | 120.19 | 0.28 | 0.23 | 119.77 | 120.94 | 117.77 | 468133 |
| 1736292900 | 119.91 | -1.85 | -1.52 | 122.04 | 122.47 | 119.455 | 942323 |
| 1736206500 | 121.76 | 0.1 | 0.08 | 121.12 | 122.37 | 120.75 | 426309 |
| 1735947300 | 121.66 | 0.64 | 0.53 | 121.475 | 122.21 | 120.86 | 370653 |
| 1735860900 | 121.02 | -0.72 | -0.59 | 121.685 | 122.94 | 120.61 | 380666 |
| 1735688100 | 121.74 | 0.37 | 0.30 | 121.7 | 122.27 | 120.2 | 389493 |
| 1735601700 | 121.37 | -0.55 | -0.45 | 121.12 | 121.82 | 119.95 | 332188 |
| 1735342500 | 121.92 | -1.1 | -0.89 | 122.88 | 123.365 | 121.57 | 371674 |
| 1735256100 | 123.02 | -0.42 | -0.34 | 122.72 | 123.69 | 122.08 | 333488 |
| 1735077840 | 123.44 | -0.06 | -0.05 | 123.02 | 123.81 | 122.27 | 274872 |
| 1734996900 | 123.5 | 0.51 | 0.41 | 122.99 | 123.68 | 121.72 | 496650 |
| 1734737700 | 122.99 | 0.7 | 0.57 | 122.14 | 124.65 | 122.11 | 1281337 |
| 1734651300 | 122.29 | 0.32 | 0.26 | 122.935 | 123.84 | 121.99 | 693352 |
| 1734564900 | 121.97 | -6.52 | -5.07 | 127 | 127.72 | 121.67 | 802323 |
| 1734478500 | 128.49 | -1.4 | -1.08 | 129.54 | 129.8 | 128 | 498907 |
| 1734392100 | 129.88999 | 0.89 | 0.69 | 128.51499 | 130.63999 | 128.4351 | 352420 |
| 1734132900 | 129 | 0.04 | 0.03 | 129.085 | 129.7583 | 128.15 | 307095 |
| 1734046500 | 128.96 | -0.69 | -0.53 | 129.38999 | 130.11 | 128.725 | 375214 |
| 1733960100 | 129.65 | 0.23 | 0.18 | 130.09 | 131 | 129.43 | 487427 |
| 1733873700 | 129.41999 | -2.18 | -1.66 | 130.74 | 131.06684 | 128.83 | 368110 |
| 1733787300 | 131.6 | 0.38 | 0.29 | 132.32 | 133.8 | 130.85 | 352408 |
| 1733528100 | 131.22 | -0.29 | -0.22 | 132.375 | 132.5 | 130.12 | 278241 |
| 1733441700 | 131.51 | -1.03 | -0.78 | 131.38999 | 132.9 | 131.35 | 345446 |
| 1733355300 | 132.54 | 0.42 | 0.32 | 133.35 | 133.35 | 130.82 | 254981 |
| 1733268900 | 132.12 | -1.52 | -1.14 | 133.07499 | 133.32 | 131.5761 | 398879 |
| 1733182500 | 133.63999 | -0.38 | -0.28 | 133.775 | 134 | 132.86 | 401874 |
| 1732917840 | 134.02 | 0.4 | 0.30 | 134.16 | 135.91 | 133.8589 | 240513 |
| 1732750500 | 133.62 | 0.54 | 0.41 | 133.8 | 134.72 | 133.065 | 530078 |
| 1732664100 | 133.08 | -0.34 | -0.25 | 133.29 | 134.13999 | 131.975 | 824954 |
| 1732577700 | 133.41999 | 3.07 | 2.36 | 131.22999 | 133.94 | 130.99 | 581960 |
| 1732318500 | 130.35 | 1.08 | 0.84 | 129.68 | 130.71 | 129.3 | 286327 |
| 1732232100 | 129.27 | 1.73 | 1.36 | 128.19 | 129.54 | 127.81 | 234527 |
| 1732145700 | 127.54 | -0.14 | -0.11 | 127.555 | 128.06 | 126.55 | 236600 |
| 1732059300 | 127.68 | 0.1 | 0.08 | 126.835 | 128.05 | 126.37 | 391230 |
| 1731972900 | 127.58 | 1.23 | 0.97 | 125.99 | 128.115 | 125.99 | 760997 |
| 1731713700 | 126.35 | -0.8 | -0.63 | 128.04 | 128.13 | 125.17 | 627625 |
| 1731627300 | 127.15 | -1.1 | -0.86 | 127.88 | 128.16 | 126.605 | 407128 |
| 1731540900 | 128.25 | -0.69 | -0.54 | 128.8 | 130.8958 | 128.13 | 425915 |
| 1731454500 | 128.94 | -1.1 | -0.85 | 129.54 | 129.79499 | 126.7 | 887528 |
| 1731368100 | 130.04 | 1.46 | 1.14 | 128.15 | 131.0375 | 126.83 | 664820 |
| 1731108900 | 128.58 | -6.41 | -4.75 | 128.31 | 130.76 | 126.575 | 1095821 |
| 1731022500 | 134.99 | 2.85 | 2.16 | 134.01499 | 136.88999 | 132.63999 | 667133 |
| 1730936100 | 132.13999 | -0.11 | -0.08 | 135.755 | 135.755 | 130.41 | 660669 |
| 1730849700 | 132.25 | 0.32 | 0.24 | 130.82 | 133.35499 | 130.82 | 421472 |
| 1730763300 | 131.93 | 0.68 | 0.52 | 131.19999 | 132.87 | 130.6072 | 366374 |
| 1730500500 | 131.25 | -0.75 | -0.57 | 132.19999 | 132.8141 | 130.97999 | 310973 |
| 1730414100 | 132 | -2.03 | -1.51 | 133.46 | 134.26 | 131.9 | 328506 |
| 1730327700 | 134.03 | -0.63 | -0.47 | 135.13999 | 137.3 | 133.875 | 258808 |
| 1730241300 | 134.66 | -0.18 | -0.13 | 134.43 | 134.9283 | 133.46 | 248174 |
| 1730154900 | 134.84 | 0.15 | 0.11 | 136.0389 | 136.86 | 134.8 | 267436 |
| 1729895700 | 134.69 | -1.06 | -0.78 | 136.8 | 136.85 | 134.47 | 192297 |
| 1729809300 | 135.75 | -0.07 | -0.05 | 135.8 | 136.616 | 135.24 | 233703 |
| 1729722900 | 135.82 | -0.07 | -0.05 | 135.47 | 137.47 | 135.3942 | 185266 |
| 1729636500 | 135.88999 | -0.21 | -0.15 | 136.13 | 136.8 | 135.16 | 229083 |
| 1729550100 | 136.1 | -0.05 | -0.04 | 136.15 | 136.99 | 135.41 | 222984 |
| 1729290900 | 136.15 | 0.19 | 0.14 | 135.77 | 136.88999 | 135.25 | 286316 |
| 1729204500 | 135.96 | -0.63 | -0.46 | 136.8 | 136.99 | 135.26 | 264758 |
| 1729118100 | 136.59 | -1.52 | -1.10 | 138.77 | 139.875 | 136.44999 | 337357 |
| 1729031700 | 138.11 | 1.87 | 1.37 | 136.75 | 138.85499 | 136.54 | 282088 |
| 1728945300 | 136.24 | 2.5 | 1.87 | 133.79 | 136.655 | 133.01 | 319260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
