NasdaqGS - Nasdaq Real Time Price
USD
Lamar Advertising Company (LAMR)
157.53
-1.50
(-0.94%)
At close: October 30 at 4:00:01 PM EDT
157.53
0.00
(0.00%)
After hours: October 30 at 4:33:26 PM EDT
Trade LAMR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
159.78
160.87
156.94
157.53
157.53
489,500
Oct 29, 2026
157.10
159.52
156.74
159.03
159.03
661,500
Oct 28, 2026
155.57
155.92
154.06
155.14
155.14
461,600
Oct 27, 2026
156.89
157.67
153.61
155.02
155.02
474,200
Oct 26, 2026
155.45
157.31
154.73
157.01
157.01
539,800
Oct 23, 2026
157.62
157.76
154.51
155.02
155.02
587,100
Oct 22, 2026
156.09
157.72
154.58
157.51
157.51
566,500
Oct 21, 2026
154.50
155.64
153.84
155.08
155.08
441,700
Oct 20, 2026
151.75
154.31
151.35
153.84
153.84
510,800
Oct 19, 2026
149.12
151.17
149.12
150.92
150.92
521,400
Oct 16, 2026
149.20
151.13
148.42
150.10
150.10
605,700
Oct 15, 2026
147.12
148.72
146.83
148.07
148.07
573,700
Oct 14, 2026
145.82
146.64
145.13
145.58
145.58
351,800
Oct 13, 2026
147.94
148.32
144.71
146.45
146.45
486,500
Oct 12, 2026
146.92
147.65
145.83
146.87
146.87
575,700
Oct 9, 2026
146.52
147.32
145.88
146.47
146.47
382,400
Oct 8, 2026
143.38
146.18
142.69
145.70
145.70
870,400
Oct 7, 2026
144.25
145.45
142.64
143.24
143.24
471,100
Oct 6, 2026
143.62
145.05
143.00
144.74
144.74
548,300
Oct 5, 2026
144.12
145.32
142.45
143.93
143.93
897,400
Oct 2, 2026
143.92
146.26
143.21
144.12
144.12
727,700
Oct 1, 2026
143.78
146.14
141.68
143.34
143.34
646,500
Sep 30, 2026
146.79
146.79
143.85
144.11
144.11
593,800
Sep 29, 2026
145.03
146.62
143.79
145.96
145.96
465,900
Sep 28, 2026
143.63
145.17
143.41
145.03
145.03
573,700
Sep 25, 2026
144.18
144.18
142.38
143.98
143.98
465,600
Sep 24, 2026
144.21
144.85
142.22
143.71
143.71
511,100
Sep 23, 2026
144.33
146.00
143.69
144.22
144.22
452,300
Sep 22, 2026
146.58
147.13
144.86
145.13
145.13
508,400
Sep 21, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
145.30
146.47
145.00
146.08
146.08
480,100
Sep 18, 2026
146.27
147.24
145.26
146.81
145.16
1,466,100
Sep 17, 2026
147.82
148.61
146.61
146.81
145.16
447,400
Sep 16, 2026
147.37
149.31
145.63
147.53
145.87
470,900
Sep 15, 2026
149.78
149.88
147.02
147.82
146.16
507,200
Sep 14, 2026
149.38
149.96
148.41
149.78
148.10
331,200
Sep 11, 2026
149.14
150.01
147.88
149.08
147.40
370,900
Sep 10, 2026
148.67
149.45
147.21
147.70
146.04
446,400
Sep 9, 2026
150.00
150.00
148.36
148.83
147.16
345,200
Sep 8, 2026
151.23
151.23
149.69
149.94
148.25
347,300
Sep 4, 2026
151.21
151.92
150.51
150.76
149.07
322,000
Sep 3, 2026
152.29
152.61
151.11
151.55
149.85
299,000
Sep 2, 2026
151.87
152.16
150.11
151.50
149.80
464,100
Sep 1, 2026
149.94
151.50
148.97
151.08
149.38
619,100
Aug 31, 2026
149.73
150.48
147.77
149.01
147.34
394,700
Aug 28, 2026
150.88
154.72
149.94
150.38
148.69
340,400
Aug 27, 2026
150.78
151.83
149.61
150.59
148.90
510,400
Aug 26, 2026
152.75
153.06
150.92
151.98
150.27
358,500
Aug 25, 2026
152.98
153.46
151.47
151.85
150.14
527,900
Aug 24, 2026
151.36
152.90
151.01
152.68
150.96
472,400
Aug 21, 2026
150.83
151.49
149.19
150.77
149.08
512,700
Aug 20, 2026
153.94
154.45
150.80
151.01
149.31
499,200
Aug 19, 2026
151.76
154.41
151.00
153.98
152.25
679,100
Aug 18, 2026
153.03
153.93
151.67
151.72
150.01
760,100
Aug 17, 2026
154.64
154.69
151.64
152.38
150.67
429,600
Aug 14, 2026
155.57
157.45
155.09
155.47
153.72
580,200
Aug 13, 2026
155.57
156.83
154.78
155.14
153.40
504,800
Aug 12, 2026
153.54
155.17
153.00
154.07
152.34
702,700
Aug 11, 2026
154.78
156.02
153.70
153.82
152.09
893,600
Aug 10, 2026
160.90
160.90
154.26
154.64
152.90
541,100
Aug 7, 2026
159.63
161.13
157.40
160.93
159.12
589,400
Aug 6, 2026
158.23
163.94
157.62
160.00
158.20
1,014,600
Aug 5, 2026
158.58
160.20
155.98
158.18
156.40
904,000
Aug 4, 2026
156.45
160.24
155.71
158.91
157.12
821,400
Aug 3, 2026
160.56
162.09
155.60
157.61
155.84
1,316,400
Jul 31, 2026
160.64
160.74
158.30
159.96
158.16
546,100
Jul 30, 2026
164.75
164.75
160.10
160.65
158.84
835,900
Jul 29, 2026
162.46
166.33
161.57
164.33
162.48
1,339,900
Jul 28, 2026
161.00
163.33
158.79
162.21
160.39
818,600
Jul 27, 2026
160.24
162.88
159.98
160.99
159.18
633,100
Jul 24, 2026
158.14
160.11
157.41
159.46
157.67
473,100
Jul 23, 2026
157.53
158.64
157.35
157.73
155.96
292,000
Jul 22, 2026
159.72
160.22
156.83
158.91
157.12
374,900
Jul 21, 2026
161.03
161.85
159.21
160.07
158.27
470,400
Jul 20, 2026
161.47
162.51
160.69
161.16
159.35
437,600
Jul 17, 2026
162.38
164.38
161.14
162.32
160.50
553,600
Jul 16, 2026
161.09
163.01
160.76
162.38
160.56
481,300
Jul 15, 2026
157.34
160.56
157.32
160.29
158.49
600,000
Jul 14, 2026
157.23
158.61
155.72
157.23
155.46
480,100
Jul 13, 2026
155.18
157.30
154.85
157.23
155.46
571,000
Jul 10, 2026
159.73
160.18
154.40
155.18
153.44
714,200
Jul 9, 2026
160.50
162.96
160.01
162.25
160.43
365,700
Jul 8, 2026
159.91
160.10
157.64
160.09
158.29
521,500
Jul 7, 2026
158.47
161.65
158.13
160.08
158.28
618,600
Jul 6, 2026
157.58
158.34
156.65
158.01
156.23
414,400
Jul 2, 2026
156.56
158.28
156.30
157.56
155.79
505,800
Jul 1, 2026
155.61
158.44
154.88
156.64
154.88
609,500
Jun 30, 2026
155.65
156.96
153.91
155.98
154.23
492,200
Jun 29, 2026
156.25
157.15
154.58
156.38
154.62
524,600
Jun 26, 2026
154.96
156.68
154.05
156.10
154.35
2,898,200
Jun 25, 2026
154.35
155.78
152.56
154.36
152.63
501,600
Jun 24, 2026
152.66
154.15
151.60
153.73
152.00
575,700
Jun 23, 2026
151.57
154.28
151.45
152.38
150.67
561,900
Jun 22, 2026
149.19
151.92
148.35
151.75
150.04
698,900
Jun 18, 2026
150.42
150.84
148.40
149.65
147.97
1,126,500
Jun 17, 2026
150.63
151.99
148.71
149.10
147.42
697,100
Jun 16, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
153.79
154.28
148.34
150.99
149.29
633,200
Jun 15, 2026
154.61
155.64
153.66
154.48
151.16
528,000
Jun 12, 2026
153.01
154.69
151.90
154.35
151.03
529,600
Jun 11, 2026
151.29
154.04
151.26
152.36
149.09
429,800
Jun 10, 2026
150.60
152.78
149.61
150.74
147.50
497,700
Jun 9, 2026
151.04
152.84
148.90
150.54
147.31
638,000
Jun 8, 2026
152.06
152.77
149.49
149.69
146.47
552,000
Jun 5, 2026
150.26
152.16
150.07
151.42
148.17
363,100
Jun 4, 2026
150.68
151.61
149.64
150.93
147.69
396,400
Jun 3, 2026
149.34
150.40
148.61
149.59
146.38
509,200
Jun 2, 2026
150.42
151.61
149.71
150.48
147.25
455,600
Jun 1, 2026
151.92
152.42
150.30
150.47
147.24
563,900
May 29, 2026
151.55
153.37
151.00
152.46
149.19
513,500
May 28, 2026
151.74
152.49
150.87
152.12
148.85
364,600
May 27, 2026
153.97
154.97
151.55
152.07
148.80
514,200
May 26, 2026
153.17
154.76
152.81
154.12
150.81
528,600
May 22, 2026
152.52
153.72
151.74
153.10
149.81
523,500
May 21, 2026
150.68
152.91
149.40
152.61
149.33
453,700
May 20, 2026
149.38
152.19
149.08
151.80
148.54
487,300
May 19, 2026
148.05
149.77
146.57
149.41
146.20
664,600
May 18, 2026
145.59
148.30
145.59
147.49
144.32
878,000
May 15, 2026
147.41
147.41
144.11
145.54
142.41
672,300
May 14, 2026
149.08
150.71
147.00
147.41
144.24
696,700
May 13, 2026
148.11
150.99
145.33
146.62
143.47
1,206,300
May 12, 2026
153.03
153.03
146.80
147.54
144.37
1,026,200
May 11, 2026
157.16
157.66
150.29
152.26
148.99
1,149,000
May 8, 2026
152.29
158.69
151.27
157.93
154.54
1,346,800
May 7, 2026
149.96
151.36
146.60
151.20
147.95
1,435,500
May 6, 2026
138.89
142.39
138.55
141.15
138.12
789,500
May 5, 2026
139.99
140.68
137.35
138.52
135.54
610,000
May 4, 2026
139.53
141.57
138.94
139.53
136.53
722,500
May 1, 2026
138.74
140.86
137.29
140.35
137.34
916,200
Apr 30, 2026
135.98
138.44
135.98
137.84
134.88
504,200
Apr 29, 2026
134.55
136.45
134.26
135.98
133.06
474,600
Apr 28, 2026
136.91
137.27
134.43
134.88
131.98
359,600
Apr 27, 2026
134.87
136.17
134.67
135.75
132.83
517,300
Apr 24, 2026
133.14
134.71
132.50
134.35
131.46
479,900
Apr 23, 2026
133.60
136.50
132.86
133.23
130.37
413,100
Apr 22, 2026
135.00
135.25
132.91
133.55
130.68
469,400
Apr 21, 2026
135.14
135.33
132.34
134.00
131.12
484,800
Apr 20, 2026
134.62
136.00
134.32
135.18
132.28
553,300
Apr 17, 2026
135.39
139.36
134.79
135.04
132.14
601,600
Apr 16, 2026
135.04
135.43
134.11
135.15
132.25
399,600
Apr 15, 2026
134.62
135.27
133.98
134.37
131.48
459,700
Apr 14, 2026
132.90
135.43
132.32
134.62
131.73
484,800
Apr 13, 2026
132.76
133.53
131.50
132.92
130.06
316,300
Apr 10, 2026
133.04
133.99
132.65
133.43
130.56
218,800
Apr 9, 2026
131.41
133.34
130.84
132.87
130.02
408,000
Apr 8, 2026
131.71
132.88
131.05
132.12
129.28
671,400
Apr 7, 2026
128.19
129.38
127.32
128.77
126.00
362,500
Apr 6, 2026
127.02
128.37
126.48
128.19
125.44
332,400
Apr 2, 2026
125.20
127.73
124.70
127.64
124.90
533,200
Apr 1, 2026
126.55
128.04
125.54
126.01
123.30
552,100
Mar 31, 2026
124.82
126.94
122.31
126.66
123.94
968,800
Mar 30, 2026
123.91
124.99
122.96
123.71
121.05
823,700
Mar 27, 2026
126.37
126.37
122.94
123.77
121.11
678,000
Mar 26, 2026
126.10
127.90
125.66
126.49
123.77
461,000
Mar 25, 2026
128.06
129.01
124.76
126.47
123.75
428,600
Mar 24, 2026
126.55
129.54
125.60
127.52
124.78
606,000
Mar 23, 2026
127.09
130.26
126.14
127.12
124.39
1,024,000
Mar 20, 2026
127.16
128.08
123.77
124.57
121.89
1,091,700
Mar 19, 2026
129.53
130.93
125.07
127.41
124.67
743,500
Mar 18, 2026
134.21
134.72
130.39
130.51
127.71
679,900
Mar 17, 2026
134.48
135.12
133.26
134.10
131.22
414,600
Mar 16, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
133.52
134.34
132.46
133.68
130.81
464,700
Mar 13, 2026
135.26
135.75
133.45
134.14
129.69
400,700
Mar 12, 2026
134.25
135.89
133.01
133.93
129.49
512,800
Mar 11, 2026
135.17
135.62
132.93
134.68
130.22
440,300
Mar 10, 2026
136.01
137.50
134.94
135.70
131.20
637,300
Mar 9, 2026
135.01
136.83
132.00
136.02
131.51
666,800
Mar 6, 2026
136.87
137.40
135.23
136.04
131.53
399,700
Mar 5, 2026
137.56
139.20
136.70
138.46
133.87
480,600
Mar 4, 2026
138.41
139.76
136.00
139.12
134.51
454,100
Mar 3, 2026
137.90
139.69
136.55
139.08
134.47
749,600
Mar 2, 2026
136.52
139.47
136.00
139.18
134.57
628,900
Feb 27, 2026
135.71
138.14
135.10
137.74
133.17
901,200
Feb 26, 2026
135.74
138.70
134.22
135.71
131.21
803,200
Feb 25, 2026
134.11
135.36
132.80
135.02
130.54
681,300
Feb 24, 2026
132.03
134.18
131.01
134.11
129.66
493,900
Feb 23, 2026
132.19
133.03
129.74
132.03
127.65
675,300
Feb 20, 2026
134.46
134.46
126.62
133.98
129.54
1,156,900
Feb 19, 2026
133.78
134.53
132.54
132.83
128.43
586,900
Feb 18, 2026
132.42
134.08
131.60
133.73
129.30
703,400
Feb 17, 2026
132.72
133.25
131.01
132.57
128.18
539,400
Feb 13, 2026
131.48
132.66
130.43
131.79
127.42
452,000
Feb 12, 2026
132.84
134.48
131.21
131.30
126.95
541,900
Feb 11, 2026
135.40
136.49
131.66
132.64
128.24
446,400
Feb 10, 2026
132.62
136.69
132.62
135.49
131.00
651,400
Feb 9, 2026
132.75
133.33
130.56
132.42
128.03
631,200
Feb 6, 2026
131.30
134.18
130.95
133.23
128.81
656,800
Feb 5, 2026
128.96
131.16
128.27
131.13
126.78
629,500
Feb 4, 2026
127.06
129.90
126.00
128.31
124.06
475,000
Feb 3, 2026
126.96
127.44
124.56
126.06
121.88
364,000
Feb 2, 2026
128.62
130.20
127.63
127.79
123.55
516,000
Jan 30, 2026
127.78
128.49
126.39
128.31
124.06
414,400
Jan 29, 2026
127.67
128.66
126.79
128.00
123.76
393,200
Jan 28, 2026
127.71
128.73
126.76
127.12
122.91
324,400
Jan 27, 2026
128.35
128.70
127.15
128.17
123.92
254,600
Jan 26, 2026
128.74
129.40
128.01
128.58
124.32
255,800
Jan 23, 2026
129.52
130.44
128.16
128.70
124.43
305,500
Jan 22, 2026
132.16
132.35
129.17
129.68
125.38
396,600
Jan 21, 2026
131.36
133.06
131.10
132.00
127.62
787,800
Jan 20, 2026
130.99
131.93
129.42
130.53
126.20
533,900
Jan 16, 2026
132.29
134.41
130.90
132.26
127.88
360,700
Jan 15, 2026
130.56
133.77
130.22
132.79
128.39
367,900
Jan 14, 2026
129.62
131.26
127.97
130.78
126.44
551,600
Jan 13, 2026
129.72
130.99
129.22
129.80
125.50
294,900
Jan 12, 2026
129.41
129.87
127.34
129.60
125.30
454,500
Jan 9, 2026
128.10
129.97
128.05
129.41
125.12
407,700
Jan 8, 2026
126.33
129.38
126.23
127.48
123.25
385,000
Jan 7, 2026
127.91
128.31
126.38
127.19
122.97
493,200
Jan 6, 2026
123.76
127.49
123.21
127.28
123.06
536,800
Jan 5, 2026
124.09
125.40
123.48
124.50
120.37
483,600
Jan 2, 2026
126.16
126.54
123.82
124.12
120.01
531,400
Dec 31, 2025
126.51
126.76
125.77
126.58
122.38
433,800
Dec 30, 2025
125.59
127.10
125.59
126.83
122.63
301,400
Dec 29, 2025
126.83
127.85
125.65
126.11
121.93
359,100
Dec 26, 2025
126.53
126.93
125.84
126.55
122.35
201,200
Dec 24, 2025
126.74
127.46
126.48
126.79
122.59
187,600
Dec 23, 2025
127.21
127.44
126.32
126.76
122.56
384,500
Dec 22, 2025
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
126.01
127.65
125.44
127.50
123.27
480,700
Dec 19, 2025
128.93
129.30
126.67
127.31
121.35
978,900
Dec 18, 2025
129.75
131.00
128.71
128.91
122.87
639,900
Dec 17, 2025
128.36
130.69
128.13
129.74
123.67
524,400
Dec 16, 2025
127.74
128.90
126.94
128.45
122.44
612,400
Dec 15, 2025
128.20
129.27
126.34
126.96
121.02
654,100
Dec 12, 2025
130.20
130.20
127.80
128.00
122.01
590,500
Dec 11, 2025
130.67
130.89
128.79
129.22
123.17
502,000
Dec 10, 2025
130.29
131.53
130.03
130.50
124.39
1,003,500
Dec 9, 2025
131.49
132.23
129.21
129.67
123.60
584,700
Dec 8, 2025
133.11
134.14
130.86
131.49
125.33
446,400
Dec 5, 2025
132.91
134.09
131.97
132.85
126.63
452,000
Dec 4, 2025
132.25
132.96
131.55
132.50
126.30
246,900
Dec 3, 2025
131.49
132.83
130.56
132.23
126.04
355,800
Dec 2, 2025
132.23
132.67
131.25
131.85
125.68
464,300
Dec 1, 2025
130.98
133.26
130.69
132.57
126.36
366,200
Nov 28, 2025
132.99
132.99
131.82
132.39
126.19
314,900
Nov 26, 2025
132.89
134.63
131.88
132.42
126.22
325,700
Nov 25, 2025
132.70
134.32
132.40
132.54
126.33
371,200
Nov 24, 2025
130.87
132.74
130.28
132.10
125.91
592,500
Nov 21, 2025
128.97
131.58
128.38
131.27
125.12
365,000
Nov 20, 2025
127.80
128.88
126.77
127.79
121.81
326,300
Nov 19, 2025
128.70
129.22
127.14
127.37
121.41
450,200
Nov 18, 2025
126.47
130.64
125.96
129.30
123.25
462,900
Nov 17, 2025
129.31
130.39
126.30
126.66
120.73
572,600
Nov 14, 2025
126.83
129.92
126.48
129.63
123.56
556,100
Nov 13, 2025
127.99
130.55
126.68
127.56
121.59
596,500
Nov 12, 2025
128.24
129.38
127.24
128.09
122.09
660,300
Nov 11, 2025
125.13
128.64
124.41
127.47
121.50
719,100
Nov 10, 2025
125.81
126.99
124.73
124.94
119.09
546,700
Nov 7, 2025
120.54
127.50
120.54
126.35
120.43
1,249,600
Nov 6, 2025
117.99
121.00
117.52
119.97
114.35
593,700
Nov 5, 2025
120.46
120.63
117.72
118.49
112.94
803,600
Nov 4, 2025
119.60
120.19
118.32
119.60
114.00
612,900
Nov 3, 2025
118.52
119.64
117.38
119.52
113.92
605,100
Oct 31, 2025
115.67
118.87
114.45
118.59
113.04
499,100
