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 | 2.02 | 1.71360705803 | 117.88 | 123.25 | 117.06 | 482904 | 119.66147173 | CS |
| 4 | 2.54 | 2.16428084526 | 117.36 | 123.25 | 116.175 | 435299 | 118.71886008 | CS |
| 12 | 4.53 | 3.92649735633 | 115.37 | 123.25 | 112.9 | 411759 | 118.01448655 | CS |
| 26 | 13.42 | 12.6033057851 | 106.48 | 123.25 | 102.28 | 402479 | 115.02158222 | CS |
| 52 | 19.14 | 18.9956331878 | 100.76 | 123.25 | 77.205 | 444233 | 103.03735574 | CS |
| 156 | 16.15 | 15.5662650602 | 103.75 | 124.32 | 77.205 | 452666 | 102.03143747 | CS |
| 260 | 40.61 | 51.2170513306 | 79.29 | 124.32 | 30.89 | 507601 | 88.69489514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 114.69 | 0.34 | 0.30 | 114.35 | 115.69 | 114.2824 | 253007 |
| 1718663700 | 114.35 | -0.26 | -0.23 | 113.31 | 114.81 | 112.9 | 334514 |
| 1718404500 | 114.61 | -1.41 | -1.22 | 115.18 | 115.4 | 113.715 | 298586 |
| 1718318100 | 116.02 | -1.33 | -1.13 | 117.3 | 117.36 | 115.58 | 270068 |
| 1718231700 | 117.35 | 0.24 | 0.20 | 120.15 | 121.5 | 117.02 | 338328 |
| 1718145300 | 117.11 | -0.38 | -0.32 | 117.04 | 117.36 | 115.49 | 302045 |
| 1718058900 | 117.49 | 0.67 | 0.57 | 115.95 | 117.94 | 115.905 | 353814 |
| 1717799700 | 116.82 | -0.03 | -0.03 | 115.62 | 117.08 | 115.26 | 224873 |
| 1717713300 | 116.85 | 0 | 0.00 | 116.58 | 117.16 | 115.625 | 188934 |
| 1717626900 | 116.85 | -0.24 | -0.20 | 117.55 | 117.55 | 116.18 | 230064 |
| 1717540500 | 117.09 | -0.04 | -0.03 | 116.62 | 117.47 | 116.62 | 268188 |
| 1717454100 | 117.13 | -0.98 | -0.83 | 118.63 | 118.63 | 116.29 | 296293 |
| 1717194900 | 118.11 | 1.33 | 1.14 | 117.6 | 118.2 | 116.09 | 406813 |
| 1717108500 | 116.78 | 1.63 | 1.42 | 115.69 | 117.34 | 115.435 | 384982 |
| 1717022100 | 115.15 | -3.28 | -2.77 | 117.59 | 117.59 | 114.91 | 562245 |
| 1716935700 | 118.43 | -1.43 | -1.19 | 119.81 | 119.955 | 117.98 | 284631 |
| 1716590100 | 119.86 | 1.18 | 0.99 | 119.39 | 119.97 | 118.315 | 285813 |
| 1716503700 | 118.68 | -0.93 | -0.78 | 119.65 | 120.68 | 117.97 | 571152 |
| 1716417300 | 119.61 | -1.13 | -0.94 | 119.91 | 120.57 | 118.86 | 410502 |
| 1716330900 | 120.74 | -0.01 | -0.01 | 120.67 | 120.84 | 119.4 | 321272 |
| 1716244500 | 120.75 | 0.84 | 0.70 | 119.91 | 120.87 | 118.71 | 309422 |
| 1715985300 | 119.91 | -0.31 | -0.26 | 120.19 | 120.425 | 118.73 | 232611 |
| 1715898900 | 120.22 | -1.6 | -1.31 | 122.02 | 122.1 | 120.2 | 289966 |
| 1715812500 | 121.82 | 2.29 | 1.92 | 121.21 | 122.22 | 120.205 | 417084 |
| 1715726100 | 119.53 | 0.31 | 0.26 | 118.81 | 120.08 | 118.5 | 318074 |
| 1715639700 | 119.22 | -0.62 | -0.52 | 120.49 | 120.61 | 118.76 | 339829 |
| 1715380500 | 119.84 | 0.35 | 0.29 | 119.94 | 120.67 | 118.77 | 319289 |
| 1715294100 | 119.49 | 2.53 | 2.16 | 117.51 | 120.01 | 117.1 | 291167 |
| 1715207700 | 116.96 | -0.55 | -0.47 | 116.93 | 117.0863 | 115.53 | 291386 |
| 1715121300 | 117.51 | 0.79 | 0.68 | 116.65 | 118.65 | 115.92 | 591043 |
| 1715034900 | 116.72 | 1.64 | 1.43 | 116.36 | 117.16 | 115.51 | 459847 |
| 1714775700 | 115.08 | -3.6 | -3.03 | 119.44 | 120 | 114.46 | 641317 |
| 1714689300 | 118.68 | 1.18 | 1.00 | 117.93 | 119.88 | 114.76 | 1192825 |
| 1714602900 | 117.5 | 1.65 | 1.42 | 116.26 | 120.09 | 115.28 | 876295 |
| 1714516500 | 115.85 | 0.46 | 0.40 | 115.02 | 117.47 | 115.02 | 557296 |
| 1714430100 | 115.39 | 1.02 | 0.89 | 115.37 | 116.32 | 115.125 | 203468 |
| 1714170900 | 114.37 | 1.56 | 1.38 | 113.5 | 114.61 | 112.95 | 188581 |
| 1714084500 | 112.81 | -1.25 | -1.10 | 113.2 | 113.65 | 111.64 | 331701 |
| 1713998100 | 114.06 | -0.58 | -0.51 | 114.09 | 115.19 | 113.51 | 220630 |
| 1713911700 | 114.64 | 0.93 | 0.82 | 113.72 | 115.89 | 113.72 | 235146 |
| 1713825300 | 113.71 | 2.27 | 2.04 | 112.15 | 114.4 | 110.95 | 394129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
