Lamar Advertising Company (LAMR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 2.57209664848 | 128.3 | 132.35 | 127.92 | 493340 | 130.70295003 | CS |
| 4 | 11.86 | 9.90479371973 | 119.74 | 132.35 | 119.425 | 400295 | 126.26299663 | CS |
| 12 | 12.1 | 10.1255230126 | 119.5 | 132.35 | 109.71 | 421324 | 120.47324175 | CS |
| 26 | 15.9 | 13.7424373379 | 115.7 | 132.35 | 108.8 | 390565 | 118.53497204 | CS |
| 52 | 46.57 | 54.7689050923 | 85.03 | 132.35 | 77.205 | 435029 | 108.1400901 | CS |
| 156 | 24.26 | 22.6010806782 | 107.34 | 132.35 | 77.205 | 455454 | 102.68137253 | CS |
| 260 | 51.34 | 63.9671069026 | 80.26 | 132.35 | 30.89 | 510475 | 89.80685273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 131.6 | 0.65 | 0.50 | 131.56 | 132.35 | 130.54 | 670730 |
| 1726698900 | 130.94999 | 1.09 | 0.84 | 128.78 | 132.18 | 128.19919 | 543974 |
| 1726612500 | 129.86 | -1.27 | -0.97 | 131.53 | 132.2118 | 128.47 | 508150 |
| 1726526100 | 131.13 | 1.69 | 1.31 | 129.82 | 131.61 | 128.96 | 392880 |
| 1726266900 | 129.44 | 1.96 | 1.54 | 127.86 | 129.51 | 127.74 | 374940 |
| 1726180500 | 127.48 | 2.91 | 2.34 | 124.69 | 127.82 | 124.375 | 504255 |
| 1726094100 | 124.57 | 1.53 | 1.24 | 122.33 | 124.6 | 121.05 | 255946 |
| 1726007700 | 123.04 | 0.3 | 0.24 | 123 | 123.78 | 122.33 | 496138 |
| 1725921300 | 122.74 | 0.11 | 0.09 | 123.26 | 123.89 | 122.18 | 424365 |
| 1725662100 | 122.63 | -1.74 | -1.40 | 124.37 | 124.76 | 121.705 | 291218 |
| 1725575700 | 124.37 | -1.38 | -1.10 | 125.91 | 126.8 | 123.87 | 223363 |
| 1725489300 | 125.75 | 1.34 | 1.08 | 124.31 | 126.54 | 124.31 | 602094 |
| 1725402900 | 124.41 | -1.37 | -1.09 | 125.48 | 126.42 | 123.68 | 296586 |
| 1725057300 | 125.78 | 1.77 | 1.43 | 124.33 | 125.89 | 123.65 | 451459 |
| 1724970900 | 124.01 | 1.38 | 1.13 | 122.72 | 124.25 | 121.626 | 293064 |
| 1724884500 | 122.63 | -0.16 | -0.13 | 123.77 | 123.8 | 122.33 | 327497 |
| 1724798100 | 122.79 | 0.37 | 0.30 | 122.16 | 123.46 | 121.615 | 500868 |
| 1724711700 | 122.42 | 0.23 | 0.19 | 122.61 | 123.76 | 121.99 | 233552 |
| 1724452500 | 122.19 | 2.87 | 2.41 | 119.74 | 122.63 | 119.425 | 249349 |
| 1724366100 | 119.32 | 0.01 | 0.01 | 119.53 | 119.71 | 118.7 | 252845 |
| 1724279700 | 119.31 | 0.49 | 0.41 | 119.19 | 119.325 | 118.11 | 257311 |
| 1724193300 | 118.82 | -0.88 | -0.74 | 119.78 | 119.95 | 118.56 | 231026 |
| 1724106900 | 119.7 | 0.5 | 0.42 | 119.01 | 119.965 | 118.94 | 305414 |
| 1723847700 | 119.2 | 0.19 | 0.16 | 118.98 | 119.51 | 118.09 | 299399 |
| 1723761300 | 119.01 | 0.88 | 0.74 | 118.83 | 119.985 | 118.035 | 404068 |
| 1723674900 | 118.13 | 0.33 | 0.28 | 117.73 | 119.47 | 116.48 | 370790 |
| 1723588500 | 117.8 | 1.43 | 1.23 | 117.34 | 117.9251 | 116.8 | 364732 |
| 1723502100 | 116.37 | 0.92 | 0.80 | 115.25 | 116.59 | 114.255 | 397823 |
| 1723242900 | 115.45 | -1.17 | -1.00 | 117.66 | 117.66 | 114.315 | 469974 |
| 1723156500 | 116.62 | 2.56 | 2.24 | 117.69 | 118.46 | 113.02 | 676968 |
| 1723070100 | 114.06 | 1.45 | 1.29 | 114.82 | 116.77 | 113.59 | 646876 |
| 1722983700 | 112.61 | 1.71 | 1.54 | 110.9 | 114.33 | 110.86 | 484054 |
| 1722897300 | 110.9 | -4.66 | -4.03 | 111.47 | 113.76 | 109.71 | 733231 |
| 1722638100 | 115.56 | -3.44 | -2.89 | 117.89 | 118.015 | 114.97 | 889448 |
| 1722551700 | 119 | -0.86 | -0.72 | 120.33 | 121.21 | 117.86 | 434604 |
| 1722465300 | 119.86 | 0.11 | 0.09 | 120.56 | 121.935 | 119.79 | 466774 |
| 1722378900 | 119.75 | -0.04 | -0.03 | 120.3 | 120.67 | 118.61 | 595395 |
| 1722292500 | 119.79 | -0.68 | -0.56 | 120.41 | 120.62 | 119.36 | 341416 |
| 1722033300 | 120.47 | 2.63 | 2.23 | 118.99 | 120.87 | 118.68 | 216433 |
| 1721946900 | 117.84 | -0.3 | -0.25 | 117.72 | 119.36 | 117.2 | 464197 |
| 1721860500 | 118.14 | -3.28 | -2.70 | 121.15 | 121.33 | 117.53 | 380460 |
| 1721774100 | 121.42 | 0.13 | 0.11 | 120.9 | 121.84 | 120.23 | 206542 |
| 1721687700 | 121.29 | 1.39 | 1.16 | 120.36 | 121.33 | 119.6835 | 277373 |
| 1721428500 | 119.9 | -0.62 | -0.51 | 120.49 | 121.1999 | 118.725 | 352981 |
| 1721342100 | 120.52 | 1.86 | 1.57 | 118.11 | 123.25 | 118.11 | 575794 |
| 1721255700 | 118.66 | -1.72 | -1.43 | 119.79 | 120.8 | 118.235 | 349980 |
| 1721169300 | 120.38 | 2.68 | 2.28 | 119.39 | 120.71 | 118.31 | 749575 |
| 1721082900 | 117.7 | 0.2 | 0.17 | 117.88 | 118.14 | 117.06 | 392763 |
| 1720823700 | 117.5 | -0.03 | -0.03 | 118.32 | 118.63 | 116.87 | 495323 |
| 1720737300 | 117.53 | -0.04 | -0.03 | 116.96 | 119.75 | 116.96 | 549007 |
| 1720650900 | 117.57 | -0.96 | -0.81 | 118.91 | 119.55 | 116.86 | 454571 |
| 1720564500 | 118.53 | -0.29 | -0.24 | 118.91 | 119.18 | 117.9 | 299124 |
| 1720478100 | 118.82 | 0.29 | 0.24 | 118.84 | 119.39 | 118.08 | 266138 |
| 1720218900 | 118.53 | -0.18 | -0.15 | 118.85 | 118.94 | 117.15 | 240037 |
| 1720040640 | 118.71 | 0.14 | 0.12 | 118.65 | 119.2615 | 118.09 | 128301 |
| 1719959700 | 118.57 | 0.59 | 0.50 | 118.17 | 119.03 | 117.84 | 247856 |
| 1719873300 | 117.98 | -0.76 | -0.64 | 119.54 | 119.54 | 116.73 | 353429 |
| 1719614100 | 118.74 | 0 | 0.00 | 118.74 | 118.74 | 118.74 | 0 |
| 1719527700 | 118.74 | 1.76 | 1.50 | 116.81 | 118.8075 | 116.32 | 357621 |
| 1719441300 | 116.98 | -0.8 | -0.68 | 117.3 | 117.678 | 116.18 | 341287 |
| 1719354900 | 117.78 | -0.12 | -0.10 | 117.9 | 118.39 | 116.175 | 350354 |
| 1719268500 | 117.9 | 0.59 | 0.50 | 117.36 | 119.75 | 116.7196 | 399999 |
| 1719009300 | 117.31 | 2.32 | 2.02 | 114.76 | 117.4 | 114.02 | 990550 |
| 1718922900 | 114.99 | 0.3 | 0.26 | 114.34 | 115.27 | 114 | 328859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
