Skip to main content

Lamar Advertis A (NQ: LAMR )

119.86 +1.18 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 119.65 120.68 117.97 118.68 571,152 -0.93(-0.78%)
May 22, 2024 119.91 120.38 118.86 119.61 410,502 -1.13(-0.94%)
May 21, 2024 120.67 120.84 119.40 120.74 321,272 -0.01(-0.01%)
May 20, 2024 119.91 120.87 118.71 120.75 309,422 +0.84(+0.70%)
May 17, 2024 120.19 120.42 118.73 119.91 232,611 -0.31(-0.26%)
May 16, 2024 122.02 122.10 120.20 120.22 289,966 -1.60(-1.31%)
May 15, 2024 121.21 122.22 120.20 121.82 417,084 +2.29(+1.92%)
May 14, 2024 119.27 120.08 118.50 119.53 318,089 +0.31(+0.26%)
May 13, 2024 120.49 120.61 118.76 119.22 339,829 -0.62(-0.52%)
May 10, 2024 119.94 120.67 118.77 119.84 319,289 +0.35(+0.29%)
May 09, 2024 117.51 120.01 117.10 119.49 291,167 +2.53(+2.16%)
May 08, 2024 116.93 117.09 115.53 116.96 291,386 -0.55(-0.47%)
May 07, 2024 116.65 118.65 115.92 117.51 591,043 +0.79(+0.68%)
May 06, 2024 116.36 117.16 115.51 116.72 459,847 +1.64(+1.43%)
May 03, 2024 119.44 120.00 114.46 115.08 641,317 -3.60(-3.03%)
May 02, 2024 117.93 119.88 114.76 118.68 1,192,825 +1.18(+1.00%)
May 01, 2024 115.93 120.09 115.28 117.50 876,397 +1.65(+1.42%)
Apr 30, 2024 115.02 117.47 115.02 115.85 557,296 +0.46(+0.40%)
Apr 29, 2024 115.37 116.32 115.12 115.39 203,468 +1.02(+0.89%)
Apr 26, 2024 113.50 114.61 113.44 114.37 188,581 +1.56(+1.38%)
Apr 25, 2024 113.20 113.63 111.64 112.81 331,701 -1.25(-1.10%)
Apr 24, 2024 114.09 115.19 113.51 114.06 222,805 -0.58(-0.51%)
Apr 23, 2024 113.72 115.89 113.72 114.64 235,146 +0.93(+0.82%)
Apr 22, 2024 111.87 114.40 110.95 113.71 394,129 +2.27(+2.04%)
Apr 19, 2024 110.72 111.69 110.10 111.44 290,850 +0.72(+0.65%)
Apr 18, 2024 110.81 111.55 110.00 110.72 243,757 +0.08(+0.07%)
Apr 17, 2024 111.99 112.35 110.54 110.64 295,516 -0.64(-0.58%)
Apr 16, 2024 110.64 112.27 108.80 111.28 349,083 +0.08(+0.07%)
Apr 15, 2024 113.01 113.52 109.75 111.20 315,150 -0.47(-0.42%)
Apr 12, 2024 112.59 112.89 110.94 111.67 268,729 -1.78(-1.57%)
Apr 11, 2024 113.04 114.80 112.22 113.45 315,388 +1.17(+1.04%)
Apr 10, 2024 114.18 114.36 111.01 112.28 425,849 -3.77(-3.25%)
Apr 09, 2024 115.73 116.31 114.53 116.05 340,703 +0.76(+0.66%)
Apr 08, 2024 115.92 115.92 114.65 115.29 248,655 +0.26(+0.23%)
Apr 05, 2024 114.59 115.71 114.07 115.03 267,238 +0.44(+0.38%)
Apr 04, 2024 116.78 117.00 114.24 114.59 291,904 -1.00(-0.87%)
Apr 03, 2024 114.58 115.76 114.58 115.59 247,577 +0.33(+0.29%)
Apr 02, 2024 115.14 115.59 113.98 115.26 333,204 -0.83(-0.71%)
Apr 01, 2024 119.21 119.21 115.92 116.09 386,460 -3.32(-2.78%)
Mar 28, 2024 118.59 120.02 118.34 119.41 339,532 +0.68(+0.57%)
Mar 27, 2024 117.48 119.31 117.02 118.73 457,521 +2.52(+2.17%)
Mar 26, 2024 117.20 117.84 116.02 116.21 399,435 -0.82(-0.70%)
Mar 25, 2024 116.57 117.52 116.29 117.03 215,842 +0.46(+0.39%)
Mar 22, 2024 118.16 118.34 116.03 116.57 354,249 -1.50(-1.27%)
Mar 21, 2024 116.76 118.61 116.02 118.07 443,184 +1.83(+1.57%)
Mar 20, 2024 115.70 116.66 115.14 116.24 342,876 +0.17(+0.15%)
Mar 19, 2024 115.63 116.78 115.46 116.07 400,877 -0.11(-0.09%)
Mar 18, 2024 115.60 117.10 115.60 116.18 297,821 +0.09(+0.08%)
Mar 15, 2024 115.95 117.79 115.95 116.09 808,109 -0.36(-0.31%)
Mar 14, 2024 116.13 116.62 114.28 116.45 517,468 +0.32(+0.28%)
Mar 13, 2024 116.07 117.42 115.78 116.13 372,462 +0.14(+0.12%)
Mar 12, 2024 115.48 116.20 114.86 115.99 367,833 +0.52(+0.45%)
Mar 11, 2024 116.27 116.94 115.31 115.48 335,236 -1.38(-1.18%)
Mar 08, 2024 119.97 120.64 116.52 116.85 460,444 -2.39(-2.01%)
Mar 07, 2024 116.58 119.60 116.46 119.25 871,074 +3.00(+2.58%)
Mar 06, 2024 116.63 118.25 116.15 116.25 931,541 +0.42(+0.36%)
Mar 05, 2024 113.76 116.14 113.16 115.83 750,379 +1.10(+0.96%)
Mar 04, 2024 110.33 114.97 110.25 114.74 791,359 +4.60(+4.18%)
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.