Australia markets closed

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.41+0.68 (+0.57%)
At close: 04:00PM EDT
119.41 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024118.70120.02118.34119.41119.41330,399
27 Mar 2024117.48119.31117.02118.73118.73457,500
26 Mar 2024117.20117.84116.02116.21116.21399,400
25 Mar 2024116.57117.52116.29117.03117.03215,800
22 Mar 2024118.16118.34116.03116.57116.57354,200
21 Mar 2024116.76118.61116.02118.07118.07443,200
20 Mar 2024115.70116.66115.14116.24116.24342,900
19 Mar 2024115.63116.78115.46116.07116.07400,900
18 Mar 2024115.60117.10115.60116.18116.18297,800
15 Mar 2024115.95117.79115.95116.09116.09808,000
14 Mar 2024116.13116.62114.28116.45116.45517,500
14 Mar 20241.3 Dividend
13 Mar 2024117.37118.74117.08117.43116.13368,300
12 Mar 2024116.77117.50116.15117.29115.99363,800
11 Mar 2024117.57118.25116.60116.77115.48331,500
08 Mar 2024121.31121.99117.82118.16116.85455,300
07 Mar 2024117.88120.94117.71120.58119.25861,400
06 Mar 2024117.94119.57117.45117.55116.25921,200
05 Mar 2024115.03117.44114.43117.13115.83742,100
04 Mar 2024111.56116.26111.49116.02114.74782,800
01 Mar 2024110.25111.94109.67111.37110.14449,700
29 Feb 2024109.12111.14108.30110.55109.33545,700
28 Feb 2024108.35110.53108.23108.59107.39430,600
27 Feb 2024110.38110.48108.44109.43108.22272,300
26 Feb 2024109.07110.07107.22109.53108.32560,400
23 Feb 2024115.95117.62108.86110.08108.86963,900
22 Feb 2024108.25113.63108.21112.83111.581,005,600
21 Feb 2024107.61108.00106.61107.71106.52508,800
20 Feb 2024106.66108.05106.43107.83106.64499,400
16 Feb 2024106.43107.40105.45107.25106.06421,300
15 Feb 2024106.66108.14106.39107.97106.77355,000
14 Feb 2024105.62106.13104.11106.04104.87328,200
13 Feb 2024104.26104.96102.10104.55103.39512,400
12 Feb 2024106.07107.82106.07107.20106.01435,300
09 Feb 2024105.92106.28104.70105.92104.75268,500
08 Feb 2024104.36106.39104.36105.67104.50348,100
07 Feb 2024104.52105.59102.98104.53103.37345,400
06 Feb 2024102.51105.07102.51104.28103.13379,300
05 Feb 2024104.54104.54102.38102.48101.35331,800
02 Feb 2024105.51106.30103.58105.67104.50238,000
01 Feb 2024104.86106.58104.01106.39105.21310,900
31 Jan 2024106.72107.75104.26104.68103.52322,600
30 Jan 2024107.09107.59106.31106.82105.64206,500
29 Jan 2024106.29107.78105.67107.66106.47236,500
26 Jan 2024106.20106.94105.74106.37105.19202,200
25 Jan 2024106.45107.65105.48105.73104.56336,800
24 Jan 2024107.80107.84104.81105.20104.04173,200
23 Jan 2024107.42107.89105.67106.69105.51177,800
22 Jan 2024106.48107.68106.02106.79105.61316,300
19 Jan 2024103.86105.85102.72105.76104.59373,000
18 Jan 2024104.50104.50102.61103.55102.40370,700
17 Jan 2024103.97104.96102.68103.90102.75952,400
16 Jan 2024105.45106.31105.00105.70104.53396,100
12 Jan 2024105.79106.56104.72106.42105.24252,500
11 Jan 2024104.93105.29103.96104.94103.78361,700
10 Jan 2024103.98105.19103.74105.15103.99296,800
09 Jan 2024103.22104.11102.82103.46102.31245,900
08 Jan 2024102.18104.16102.18104.06102.91587,300
05 Jan 2024100.72103.57100.52102.42101.29381,600
04 Jan 2024101.01102.94100.15101.56100.44487,200
03 Jan 2024105.16105.39100.75101.0399.91631,300
02 Jan 2024105.27108.35105.00106.55105.37381,900
29 Dec 2023107.21107.65105.84106.28105.10271,500
28 Dec 2023106.33107.76106.33107.62106.43189,000
27 Dec 2023107.04108.06106.80107.08105.89218,900
26 Dec 2023106.19107.30105.77106.76105.58291,900
22 Dec 2023106.77107.66105.75106.32105.14242,400
21 Dec 2023106.94107.52105.76106.42105.24335,800
20 Dec 2023107.73108.85106.14106.17104.99346,400
19 Dec 2023107.94108.69107.75108.03106.83665,200
18 Dec 2023108.09108.09106.89107.08105.89290,100
15 Dec 2023109.53110.51106.70107.43106.241,708,800
15 Dec 20231.25 Dividend
14 Dec 2023108.77112.34108.77111.14108.671,237,000
13 Dec 2023104.57108.68103.65107.62105.23750,200
12 Dec 2023104.70105.03103.51104.56102.24277,700
11 Dec 2023105.00105.46104.58104.70102.38297,500
08 Dec 2023103.31105.17103.09105.02102.69494,000
07 Dec 2023104.03104.64103.48103.68101.38252,300
06 Dec 2023104.87105.99103.94104.06101.75445,500
05 Dec 2023104.22104.62103.14104.09101.78430,700
04 Dec 2023103.81105.13103.81104.74102.42519,600
01 Dec 2023101.10104.30100.69104.22101.91564,400
30 Nov 2023100.04101.5299.54101.2999.04408,200
29 Nov 202399.98101.1099.84100.0497.82470,600
28 Nov 202398.5999.1497.9999.0696.86460,100
27 Nov 202397.8099.3497.5498.8196.62353,000
24 Nov 202398.5098.5097.7998.5096.3188,400
22 Nov 202398.4398.7197.5298.2496.06177,300
21 Nov 202398.9799.6497.2197.4595.29411,900
20 Nov 202397.9799.5697.5399.5197.30384,400
17 Nov 202397.3998.6297.3798.0695.88735,400
16 Nov 202395.9397.1895.8396.6194.47328,900
15 Nov 202396.2697.7095.8196.1594.02544,400
14 Nov 202394.8497.0394.7196.4794.33633,000
13 Nov 202392.1792.6791.2092.0790.03426,400
10 Nov 202392.6593.0091.3092.9690.90251,600
09 Nov 202393.4093.4391.5191.9889.94435,100
08 Nov 202394.2094.4992.8692.9890.92418,100
07 Nov 202394.6694.6693.1994.3192.22627,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...