Lamar Advertising Company - Class A Common Stock (LAMR)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	107.78	110.12	107.78	108.99	608,735	108.99
4/16/2025	109.47	111.22	106.07	107.03	776,399	107.03
4/15/2025	111.23	112.34	108.77	109.36	810,107	109.36
4/14/2025	113.49	114.04	110.83	111.17	991,852	111.17
4/11/2025	110.00	113.35	108.39	113.01	996,193	113.01
4/10/2025	111.17	113.28	107.90	109.68	1,351,798	109.68
4/09/2025	101.11	114.40	99.84	113.68	1,574,148	113.68
4/08/2025	107.53	108.90	101.00	102.35	1,223,804	102.35
4/07/2025	101.83	107.50	100.00	104.88	1,692,196	104.88
4/04/2025	107.17	108.96	102.95	106.16	1,191,834	106.16
4/03/2025	113.42	115.28	109.25	109.45	1,192,765	109.45
4/02/2025	112.49	116.68	112.49	115.94	644,878	115.94
4/01/2025	113.24	114.25	111.31	113.36	488,603	113.36
3/31/2025	113.30	114.49	112.00	113.78	467,314	113.78
3/28/2025	113.04	113.50	111.44	112.46	391,482	112.46
3/27/2025	114.06	115.46	112.06	112.55	486,072	112.55
3/26/2025	112.79	114.32	112.12	113.98	500,188	113.98
3/25/2025	112.51	113.91	111.13	112.79	873,453	112.79
3/24/2025	112.60	114.92	112.35	112.86	572,059	112.86
3/21/2025	111.53	112.53	109.53	111.19	1,209,720	111.19
3/20/2025	114.94	114.94	111.93	112.15	957,555	112.15
3/19/2025	114.24	115.35	113.92	114.75	467,417	114.75
3/18/2025	113.00	114.89	112.84	114.47	890,762	114.47
3/17/2025	111.27	113.71	111.27	113.57	689,304	113.57
3/14/2025	110.18	111.92	109.88	111.54	1,214,775	111.54
3/13/2025	113.78	115.00	110.48	110.65	962,352	109.10
3/12/2025	117.00	117.00	113.22	114.26	790,639	112.66
3/11/2025	122.10	123.58	116.74	116.76	814,544	115.12
3/10/2025	124.81	127.44	120.72	122.40	658,973	120.69
3/07/2025	123.15	125.81	122.97	125.28	430,267	123.53
3/06/2025	123.65	124.06	121.11	123.26	534,543	121.53
3/05/2025	121.70	124.79	121.70	124.51	724,421	122.77
3/04/2025	123.89	124.38	119.89	121.97	682,276	120.26
3/03/2025	124.24	125.84	123.57	124.41	486,150	122.67
2/28/2025	122.07	124.31	121.59	124.23	570,128	122.49
2/27/2025	122.87	124.28	122.07	122.16	304,567	120.45
2/26/2025	125.58	126.34	121.92	122.59	593,775	120.87
2/25/2025	123.76	125.66	123.76	125.43	569,289	123.67
2/24/2025	122.26	124.37	121.89	123.65	742,469	121.92
2/21/2025	122.79	123.25	120.94	121.91	736,914	120.20
2/20/2025	124.01	126.75	119.20	122.31	1,640,618	120.60
2/19/2025	132.31	133.01	130.33	132.00	1,132,562	130.15
2/18/2025	130.04	132.98	130.04	132.90	1,068,561	131.04
2/14/2025	129.00	130.99	128.93	130.04	449,683	128.22
2/13/2025	125.47	128.58	125.47	128.49	316,467	126.69
2/12/2025	124.91	125.94	123.98	124.92	617,068	123.17
2/11/2025	127.61	128.33	126.38	126.75	347,748	124.97
2/10/2025	128.16	128.43	126.84	128.18	346,096	126.38
2/07/2025	126.68	128.03	126.20	127.73	374,767	125.94
2/06/2025	126.99	127.73	125.56	126.55	227,634	124.78
2/05/2025	126.08	126.65	124.70	126.35	245,012	124.58
2/04/2025	124.34	125.36	123.77	125.10	274,000	123.35
2/03/2025	124.40	126.55	122.93	125.00	307,987	123.25
1/31/2025	126.86	127.52	125.62	126.42	385,223	124.65
1/30/2025	127.02	127.30	125.12	126.79	385,382	125.01
1/29/2025	126.86	126.86	124.31	125.55	399,384	123.79
1/28/2025	127.93	128.70	125.35	126.41	254,939	124.64
1/27/2025	127.87	129.50	126.79	128.19	362,830	126.39
1/24/2025	126.20	128.35	125.75	128.10	492,395	126.31
1/23/2025	125.99	126.47	124.50	126.39	429,983	124.62
1/22/2025	127.48	127.48	125.27	126.10	435,149	124.33
1/21/2025	125.54	128.98	125.54	127.82	527,675	126.03