Lamar Advertising Company - Class A Common Stock (LAMR)

Historical Prices For Lamar Advertising Company - Class A Common Stock (LAMR)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	115.67	118.86	114.45	118.59	499,149	118.59
10/30/2025	115.92	117.90	115.92	116.11	341,211	116.11
10/29/2025	118.66	119.05	116.07	116.42	376,112	116.42
10/28/2025	119.70	119.86	118.29	119.38	317,978	119.38
10/27/2025	120.35	120.57	119.41	120.02	335,292	120.02
10/24/2025	120.68	121.17	119.93	120.19	259,241	120.19
10/23/2025	121.40	121.59	119.18	120.05	341,565	120.05
10/22/2025	121.28	121.63	120.23	121.15	386,844	121.15
10/21/2025	120.34	122.17	119.89	121.11	449,707	121.11
10/20/2025	119.01	120.70	118.97	120.10	434,678	120.10
10/17/2025	118.16	121.18	117.56	119.02	671,161	119.02
10/16/2025	120.48	120.83	116.94	118.11	396,289	118.11
10/15/2025	120.45	122.50	119.80	121.00	451,783	121.00
10/14/2025	118.38	120.26	118.38	120.00	235,027	120.00
10/13/2025	118.31	119.28	117.38	118.99	352,919	118.99
10/10/2025	119.52	119.52	117.05	117.32	443,350	117.32
10/09/2025	121.09	121.09	118.29	118.38	362,174	118.38
10/08/2025	121.36	121.75	119.90	120.79	269,146	120.79
10/07/2025	122.52	122.52	120.54	121.47	361,730	121.47
10/06/2025	123.84	123.84	120.43	122.20	352,641	122.20
10/03/2025	122.25	124.19	122.11	123.22	540,940	123.22
10/02/2025	122.22	122.64	120.74	122.03	317,999	122.03
10/01/2025	121.90	122.84	121.00	122.32	755,732	122.32
9/30/2025	120.59	122.57	120.56	122.42	477,082	122.42
9/29/2025	121.99	122.16	120.66	120.92	421,721	120.92
9/26/2025	120.98	122.11	120.89	121.63	327,018	121.63
9/25/2025	122.54	123.13	120.52	120.60	588,464	120.60
9/24/2025	124.01	124.01	122.59	123.02	546,487	123.02
9/23/2025	124.00	125.01	123.19	124.33	338,642	124.33
9/22/2025	123.70	124.61	122.99	124.23	313,764	124.23
9/19/2025	124.18	124.25	123.00	123.75	999,967	123.75
9/18/2025	126.96	127.10	124.75	125.32	489,630	125.32
9/17/2025	126.47	128.54	125.86	126.61	444,720	126.61
9/16/2025	127.99	128.00	125.75	126.36	941,665	126.36
9/15/2025	128.00	128.06	126.67	127.74	450,059	127.74
9/12/2025	128.23	128.52	127.21	127.60	298,934	127.60
9/11/2025	126.51	128.88	126.28	128.82	706,832	128.82
9/10/2025	127.01	128.51	126.05	126.60	429,582	126.60
9/09/2025	128.09	128.82	126.89	127.94	1,229,830	127.94
9/08/2025	127.35	128.28	125.40	128.25	488,999	128.25
9/05/2025	128.59	129.84	127.40	128.00	338,670	128.00
9/04/2025	126.82	128.01	126.04	128.01	359,291	128.01
9/03/2025	125.08	126.41	125.05	126.28	301,810	126.28
9/02/2025	126.89	126.89	124.92	125.06	505,436	125.06
8/29/2025	126.07	127.35	125.44	127.25	497,507	127.25
8/28/2025	127.69	127.77	124.73	126.13	421,522	126.13
8/27/2025	125.27	128.23	125.27	127.55	857,705	127.55
8/26/2025	125.54	126.42	124.85	125.29	562,827	125.29
8/25/2025	126.38	126.55	124.98	125.60	415,350	125.60
8/22/2025	122.77	127.25	122.71	126.78	824,894	126.78
8/21/2025	121.78	122.75	121.04	122.42	478,865	122.42
8/20/2025	120.73	123.00	120.71	122.61	726,806	122.61
8/19/2025	122.02	123.09	119.12	120.55	725,611	120.55
8/18/2025	123.48	124.14	121.13	121.38	1,044,764	121.38
8/15/2025	124.00	125.79	122.50	123.27	1,583,353	123.27
8/14/2025	120.91	122.00	120.13	121.22	710,496	121.22
8/13/2025	117.49	121.65	116.79	121.50	833,348	121.50
8/12/2025	115.67	117.55	115.24	117.30	547,154	117.30
8/11/2025	114.78	116.31	113.66	114.98	829,674	114.98
8/08/2025	120.00	120.33	114.75	115.50	2,301,779	115.50
8/07/2025	124.84	125.91	124.14	124.75	987,093	124.75
8/06/2025	126.00	126.00	123.88	124.56	611,781	124.56
8/05/2025	123.77	125.69	123.69	125.59	433,321	125.59
8/04/2025	121.95	123.76	121.23	123.71	382,430	123.71
8/01/2025	122.35	122.53	119.93	120.91	868,676	120.91