Skip to main content

Lamar Advertis A (NQ: LAMR )

131.60 +0.65 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.71 98.14 96.22 97.92 422,262 +1.21(+1.25%)
Nov 29, 2023 96.65 97.73 96.52 96.71 486,784 +0.95(+0.99%)
Nov 28, 2023 95.31 95.84 94.73 95.76 475,963 +0.24(+0.25%)
Nov 27, 2023 94.54 96.03 94.29 95.52 365,168 +0.30(+0.31%)
Nov 24, 2023 95.22 95.22 94.54 95.22 91,464 +0.25(+0.26%)
Nov 22, 2023 95.15 95.42 94.27 94.97 183,423 +0.76(+0.81%)
Nov 21, 2023 95.68 96.32 93.97 94.21 426,082 -1.99(-2.07%)
Nov 20, 2023 94.71 96.25 94.28 96.20 397,587 +1.40(+1.48%)
Nov 17, 2023 94.15 95.34 94.13 94.80 760,806 +1.40(+1.50%)
Nov 16, 2023 92.74 93.95 92.64 93.39 340,176 +0.44(+0.48%)
Nov 15, 2023 93.06 94.45 92.62 92.95 563,117 -0.31(-0.33%)
Nov 14, 2023 91.68 93.80 91.56 93.26 654,791 +4.25(+4.78%)
Nov 13, 2023 89.10 89.59 88.16 89.01 441,036 -0.86(-0.96%)
Nov 10, 2023 89.57 89.90 88.32 89.87 260,239 +0.95(+1.07%)
Nov 09, 2023 90.29 90.32 88.46 88.92 450,068 -0.97(-1.08%)
Nov 08, 2023 91.06 91.34 89.76 89.89 432,476 -1.29(-1.41%)
Nov 07, 2023 91.51 91.51 90.09 91.17 649,332 -0.11(-0.12%)
Nov 06, 2023 91.57 92.04 89.99 91.28 586,802 -0.56(-0.61%)
Nov 03, 2023 90.39 92.98 89.64 91.84 1,178,572 +2.74(+3.07%)
Nov 02, 2023 83.40 89.99 82.96 89.10 2,076,193 +9.84(+12.42%)
Nov 01, 2023 79.48 80.33 77.91 79.26 716,307 -0.27(-0.34%)
Oct 31, 2023 78.93 79.92 78.87 79.53 620,801 +0.96(+1.22%)
Oct 30, 2023 78.35 79.26 77.66 78.57 424,750 +0.88(+1.13%)
Oct 27, 2023 78.84 79.12 77.28 77.69 382,386 -1.03(-1.31%)
Oct 26, 2023 78.41 79.24 77.96 78.73 316,721 +0.44(+0.57%)
Oct 25, 2023 79.62 79.96 77.34 78.28 440,588 -1.96(-2.45%)
Oct 24, 2023 79.47 80.92 79.09 80.25 763,018 +1.16(+1.47%)
Oct 23, 2023 77.58 80.02 77.45 79.09 554,733 +1.10(+1.41%)
Oct 20, 2023 80.27 80.40 77.89 77.98 648,562 -2.14(-2.67%)
Oct 19, 2023 80.53 81.92 79.85 80.12 552,046 -0.78(-0.97%)
Oct 18, 2023 81.86 82.32 80.71 80.90 481,566 -1.77(-2.14%)
Oct 17, 2023 81.60 84.04 81.51 82.67 813,070 +0.56(+0.68%)
Oct 16, 2023 79.66 82.39 79.72 82.11 681,922 +3.47(+4.41%)
Oct 13, 2023 78.70 79.18 77.95 78.64 332,901 +0.22(+0.28%)
Oct 12, 2023 79.53 79.83 77.90 78.42 254,492 -1.19(-1.49%)
Oct 11, 2023 79.16 79.83 78.68 79.61 395,175 +1.00(+1.27%)
Oct 10, 2023 76.82 78.62 76.53 78.61 528,512 +1.96(+2.56%)
Oct 09, 2023 75.52 77.25 75.20 76.65 376,226 +0.43(+0.56%)
Oct 06, 2023 75.40 76.85 74.64 76.23 508,018 +0.31(+0.41%)
Oct 05, 2023 78.06 78.06 75.82 75.92 1,097,064 -1.91(-2.46%)
Oct 04, 2023 77.37 77.90 76.68 77.83 304,167 +0.67(+0.86%)
Oct 03, 2023 77.82 78.02 75.98 77.16 740,553 -0.92(-1.18%)
Oct 02, 2023 80.28 80.51 77.97 78.08 414,899 -2.61(-3.23%)
Sep 29, 2023 80.56 81.66 80.37 80.69 533,785 +1.01(+1.26%)
Sep 28, 2023 79.71 80.15 79.33 79.69 363,869 +0.49(+0.62%)
Sep 27, 2023 80.48 80.54 78.89 79.19 507,579 -0.85(-1.06%)
Sep 26, 2023 81.47 81.49 79.75 80.04 384,887 -2.06(-2.51%)
Sep 25, 2023 81.18 82.36 81.96 82.10 428,650 +0.67(+0.82%)
Sep 22, 2023 81.22 81.97 81.01 81.44 487,490 +0.30(+0.37%)
Sep 21, 2023 81.11 82.14 80.76 81.14 446,595 -0.75(-0.92%)
Sep 20, 2023 82.20 82.85 81.86 81.89 318,673 +0.13(+0.15%)
Sep 19, 2023 81.68 82.04 81.06 81.76 467,628 +0.09(+0.11%)
Sep 18, 2023 82.75 83.20 81.46 81.68 509,839 -0.98(-1.18%)
Sep 15, 2023 83.59 83.60 82.27 82.65 1,161,343 -0.97(-1.16%)
Sep 14, 2023 82.34 83.63 82.34 83.62 319,457 +1.92(+2.34%)
Sep 13, 2023 82.76 83.02 81.30 81.71 346,587 -1.02(-1.23%)
Sep 12, 2023 82.63 83.13 81.54 82.73 314,538 -0.32(-0.39%)
Sep 11, 2023 82.95 83.08 82.11 83.05 379,096 +0.65(+0.79%)
Sep 08, 2023 83.13 83.31 82.24 82.40 595,721 -0.91(-1.10%)
Sep 07, 2023 84.88 85.48 83.16 83.32 569,562 -2.11(-2.47%)
Sep 06, 2023 85.61 85.83 84.86 85.42 282,873 +0.04(+0.04%)
Sep 05, 2023 86.51 86.77 84.67 85.38 460,615 -1.79(-2.06%)
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.