Skip to main content

Lamar Advertis A (NQ: LAMR )

132.93 +0.76 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 132.00 132.40 130.94 132.17 292,568 -0.44(-0.33%)
Oct 04, 2024 131.56 133.24 130.77 132.61 287,342 +1.31(+1.00%)
Oct 03, 2024 131.31 131.59 130.01 131.30 314,550 -0.20(-0.15%)
Oct 02, 2024 131.10 131.63 130.21 131.50 275,487 -0.28(-0.22%)
Oct 01, 2024 133.31 133.41 131.05 131.78 252,264 -1.81(-1.36%)
Sep 30, 2024 132.78 134.07 132.47 133.60 390,372 +0.33(+0.25%)
Sep 27, 2024 133.10 135.07 132.24 133.27 395,104 +0.77(+0.58%)
Sep 26, 2024 133.89 133.89 131.08 132.50 519,701 -0.20(-0.15%)
Sep 25, 2024 135.86 135.86 131.67 132.70 483,816 -2.88(-2.12%)
Sep 24, 2024 134.98 136.69 134.39 135.58 399,375 +0.35(+0.26%)
Sep 23, 2024 134.37 137.40 133.98 135.23 582,406 +1.69(+1.27%)
Sep 20, 2024 132.17 134.09 130.81 133.54 1,205,820 +1.94(+1.47%)
Sep 19, 2024 131.56 132.35 130.54 131.60 670,730 +0.65(+0.50%)
Sep 18, 2024 128.78 132.18 128.20 130.95 543,974 +2.49(+1.94%)
Sep 17, 2024 130.18 130.79 127.08 128.46 513,695 -1.26(-0.97%)
Sep 16, 2024 128.42 130.19 127.57 129.72 397,161 +1.67(+1.31%)
Sep 13, 2024 126.48 128.11 126.36 128.04 379,958 +1.94(+1.54%)
Sep 12, 2024 123.35 126.44 123.03 126.11 509,750 +2.88(+2.34%)
Sep 11, 2024 121.01 123.26 119.75 123.23 258,735 +1.51(+1.24%)
Sep 10, 2024 121.46 122.45 121.01 121.71 501,546 +0.30(+0.24%)
Sep 09, 2024 121.93 122.55 120.86 121.42 429,090 +0.11(+0.09%)
Sep 06, 2024 123.03 123.42 120.39 121.31 294,391 -1.72(-1.40%)
Sep 05, 2024 124.55 125.43 122.53 123.03 225,797 -1.37(-1.10%)
Sep 04, 2024 122.97 125.18 122.97 124.39 608,655 +1.33(+1.08%)
Sep 03, 2024 124.13 125.06 122.35 123.07 299,818 -1.36(-1.09%)
Aug 30, 2024 122.99 124.53 122.32 124.42 456,399 +1.75(+1.43%)
Aug 29, 2024 121.40 122.91 120.31 122.67 296,257 +1.36(+1.13%)
Aug 28, 2024 122.44 122.47 121.01 121.31 331,066 -0.16(-0.13%)
Aug 27, 2024 120.42 122.13 120.30 121.47 506,326 +0.37(+0.30%)
Aug 26, 2024 121.29 122.43 120.67 121.10 236,155 +0.23(+0.19%)
Aug 23, 2024 118.45 121.31 118.14 120.87 252,129 +2.85(+2.41%)
Aug 22, 2024 118.24 118.42 117.42 118.02 255,600 +0.00(+0.00%)
Aug 21, 2024 117.91 118.04 116.84 118.02 260,216 +0.48(+0.41%)
Aug 20, 2024 118.49 118.66 117.28 117.54 233,543 -0.87(-0.74%)
Aug 19, 2024 117.73 118.67 117.66 118.41 308,742 +0.49(+0.42%)
Aug 16, 2024 117.70 118.22 116.82 117.92 302,662 +0.19(+0.16%)
Aug 15, 2024 117.55 118.69 116.76 117.73 408,471 +0.87(+0.75%)
Aug 14, 2024 116.46 118.18 115.22 116.86 374,830 +0.33(+0.28%)
Aug 13, 2024 116.08 116.65 115.54 116.53 368,706 +1.42(+1.23%)
Aug 12, 2024 114.01 115.33 113.02 115.11 402,158 +0.91(+0.80%)
Aug 09, 2024 116.39 116.39 113.08 114.20 475,095 -1.16(-1.00%)
Aug 08, 2024 116.42 117.18 111.80 115.36 684,346 +2.53(+2.24%)
Aug 07, 2024 113.58 115.51 112.36 112.83 653,925 +1.43(+1.29%)
Aug 06, 2024 109.70 113.10 109.67 111.40 489,329 +1.69(+1.54%)
Aug 05, 2024 110.27 112.53 108.53 109.70 741,222 -4.61(-4.03%)
Aug 02, 2024 116.62 116.74 113.73 114.31 899,251 -3.40(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.