Skip to main content
LAMR logo

Lamar Advertising Company

LAMRNASDAQReal EstateREIT - Specialty

$150.10Today:- (-)1Y +24.41%

As of Oct 16, 2026 close

Market cap
$15.04B
P/E (TTM)
27.06
Forward P/E
21.33
Dividend yield
4.49%
52-week range
$114.45$166.33
Volume (live)
-
Avg. volume (3M)
541.52K

Lamar Advertising Company (LAMR) Historical Stock Prices

Analyze Lamar Advertising Company (LAMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lamar Advertising Company (LAMR) Interactive Price Chart

Interactive historical price chart showing Lamar Advertising Company stock price movements and trends across multiple time periods.

Loading chart...

LAMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LAMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026149.20151.13148.42150.10150.10605.69K
Oct 15, 2026147.12148.72146.83148.07148.07573.68K
Oct 14, 2026145.82146.64145.13145.58145.58349.35K
Oct 13, 2026147.94148.32144.71146.45146.45486.26K
Oct 12, 2026146.92147.65145.83146.87146.87575.59K
Oct 9, 2026146.52147.31145.88146.47146.47382.42K
Oct 8, 2026143.38146.18142.69145.70145.70869.24K
Oct 7, 2026144.25145.44142.64143.24143.24469.53K
Oct 6, 2026143.62145.05143.00144.74144.74547.98K
Oct 5, 2026144.12145.32142.45143.93143.93897.42K
Oct 2, 2026143.92146.26143.21144.12144.12727.72K
Oct 1, 2026143.78146.14141.68143.34143.34646.56K
Sep 30, 2026146.79146.79143.85144.11144.11593.91K
Sep 29, 2026145.03146.62143.78145.96145.96465.93K
Sep 28, 2026143.63145.17143.41145.03145.03581.43K
Sep 25, 2026144.18144.18142.38143.98143.98465.63K
Sep 24, 2026144.21144.84142.22143.71143.71511.08K
Sep 23, 2026144.33146.00143.69144.22144.22452.54K
Sep 22, 2026146.58147.13144.86145.13145.13508.44K
Sep 21, 2026145.30146.47145.00146.08146.08480.24K
Sep 18, 2026146.27147.24145.26146.81145.161.47M
Sep 17, 2026147.82148.61146.60146.81145.16447.37K
Sep 16, 2026147.37149.31145.63147.53145.87470.96K
Sep 15, 2026149.78149.88147.02147.82146.16507.21K
Sep 14, 2026149.38149.96148.41149.78148.10331.25K
Sep 11, 2026149.14150.01147.88149.08147.40370.88K
Sep 10, 2026148.67149.44147.21147.70146.04446.45K
Sep 9, 2026150.00150.00148.36148.83147.16345.22K
Sep 8, 2026151.23151.23149.69149.94148.25347.35K
Sep 4, 2026151.21151.92150.50150.76149.07321.98K
Sep 3, 2026152.29152.61151.11151.55149.85298.99K
Sep 2, 2026151.87152.16150.11151.50149.80464.10K
Sep 1, 2026149.94151.50148.97151.08149.38619.11K
Aug 31, 2026149.73150.48147.77149.01147.34394.74K
Aug 28, 2026150.88154.72149.94150.38148.69340.43K
Aug 27, 2026150.78151.83149.60150.59148.90510.40K
Aug 26, 2026152.75153.06150.92151.98150.27358.47K
Aug 25, 2026152.98153.46151.47151.85150.14527.97K
Aug 24, 2026151.36152.90151.01152.68150.96472.44K
Aug 21, 2026150.82151.49149.19150.77149.08512.74K
Aug 20, 2026153.94154.45150.80151.01149.31499.24K
Aug 19, 2026151.76154.41151.00153.98152.25679.34K
Aug 18, 2026153.03153.93151.67151.72150.01760.10K
Aug 17, 2026154.64154.69151.64152.38150.67429.68K
Aug 14, 2026155.57157.45155.09155.47153.72580.22K
Aug 13, 2026155.57156.83154.78155.14153.40504.80K
Aug 12, 2026153.54155.17153.00154.07152.34702.72K
Aug 11, 2026154.78156.02153.69153.82152.09893.60K
Aug 10, 2026160.90160.90154.26154.64152.90541.11K
Aug 7, 2026159.63161.13157.40160.93159.12589.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.