NASDAQ:LAMR | Historical Stock Price | LAMAR ADVERTISING CO/NEW

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.95$13.19$29.27$64.94$144.07$319.641996-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$37.25$37.25157,000——
1998-12-30$37.75$37.75385,900——
1998-12-29$37.53$37.53404,400——
1998-12-28$35.69$35.69371,400——
1998-12-24$34.25$34.25173,900——
1998-12-23$34.63$34.63246,800——
1998-12-22$33.38$33.38323,200——
1998-12-21$33.75$33.75722,900——
1998-12-18$32.75$32.75404,600——
1998-12-17$35.00$35.00467,300——
1998-12-16$33.75$33.7572,800——
1998-12-15$34.00$34.0085,500——
1998-12-14$33.00$33.00143,400——
1998-12-11$33.63$33.63246,800——
1998-12-10$31.38$31.38281,500——
1998-12-09$34.25$34.25312,200——
1998-12-08$32.56$32.56482,100——
1998-12-07$30.63$30.63341,800——
1998-12-04$32.13$32.1347,400——
1998-12-03$32.25$32.25284,400——
1998-12-02$32.38$32.38362,600——
1998-12-01$34.38$34.37102,800——
1998-11-30$34.25$34.25112,600——
1998-11-27$34.50$34.5045,700——
1998-11-25$34.50$34.5055,500——
1998-11-24$34.63$34.6372,500——
1998-11-23$35.06$35.0636,900——
1998-11-20$35.13$35.1393,200——
1998-11-19$35.38$35.38557,600——
1998-11-18$36.56$36.56129,300——
1998-11-17$36.38$36.38107,100——
1998-11-16$35.88$35.8776,800——
1998-11-13$35.06$35.06183,600——
1998-11-12$34.38$34.37203,200——
1998-11-11$35.50$35.50261,100——
1998-11-10$37.31$37.31522,300——
1998-11-09$37.19$37.19142,300——
1998-11-06$35.50$35.50129,700——
1998-11-05$34.75$34.7579,300——
1998-11-04$34.25$34.25417,600——
1998-11-03$33.50$33.50110,500——
1998-11-02$32.84$32.8476,900——
1998-10-30$31.22$31.22217,100——
1998-10-29$30.63$30.6334,700——
1998-10-28$30.63$30.63172,100——
1998-10-27$30.88$30.88202,500——
1998-10-26$29.75$29.7550,000——
1998-10-23$29.53$29.5336,000——
1998-10-22$30.63$30.63257,800——
1998-10-21$29.81$29.81355,300——
1998-10-20$30.94$30.94259,800——
1998-10-19$30.00$30.00354,300——
1998-10-16$29.13$29.12473,800——
1998-10-15$27.25$27.25640,700——
1998-10-14$25.00$25.00205,700——
1998-10-13$22.50$22.50420,100——
1998-10-12$23.31$23.31265,400——
1998-10-09$20.06$20.06178,400——
1998-10-08$19.63$19.63386,700——
1998-10-07$20.75$20.75359,900——
1998-10-06$21.38$21.38271,600——
1998-10-05$23.38$23.38221,700——
1998-10-02$25.38$25.38145,100——
1998-10-01$26.69$26.69102,000——
1998-09-30$28.00$28.00221,900——
1998-09-29$29.75$29.75113,400——
1998-09-28$29.13$29.1233,600——
1998-09-25$29.25$29.25223,400——
1998-09-24$28.38$28.37305,800——
1998-09-23$28.38$28.37340,800——
1998-09-22$25.00$25.00292,500——
1998-09-21$26.25$26.25238,700——
1998-09-18$27.50$27.50132,700——
1998-09-17$27.81$27.81247,300——
1998-09-16$28.63$28.62231,600——
1998-09-15$26.50$26.50134,800——
1998-09-14$26.44$26.44212,000——
1998-09-11$26.75$26.75161,200——
1998-09-10$27.50$27.50552,900——
1998-09-09$29.25$29.25100,100——
1998-09-08$30.38$30.37437,600——
1998-09-04$27.38$27.37216,300——
1998-09-03$30.19$30.19207,800——
1998-09-02$30.88$30.88338,700——
1998-09-01$30.25$30.25472,100——
1998-08-31$32.50$32.50241,000——
1998-08-28$35.25$35.25443,900——
1998-08-27$33.00$33.00617,500——
1998-08-26$35.88$35.87178,100——
1998-08-25$35.88$35.87360,000——
1998-08-24$33.56$33.56156,000——
1998-08-21$33.75$33.75165,000——
1998-08-20$36.63$36.63121,300——
1998-08-19$37.00$37.00272,300——
1998-08-18$36.25$36.25126,700——
1998-08-17$35.00$35.0084,900——
1998-08-14$34.88$34.8874,300——
1998-08-13$35.38$35.38143,500——
1998-08-12$37.00$37.00309,700——
1998-08-11$35.63$35.63261,900——
1998-08-10$36.00$36.00229,600——
1998-08-07$37.25$37.25181,600——
1998-08-06$37.75$37.75157,600——
1998-08-05$36.63$36.63239,000——
1998-08-04$35.75$35.75256,100——
1998-08-03$37.38$37.38148,400——
1998-07-31$38.06$38.06153,400——
1998-07-30$38.00$38.00117,300——
1998-07-29$37.25$37.2554,600——
1998-07-28$36.50$36.5067,300——
1998-07-27$36.88$36.8875,800——
1998-07-24$37.00$37.0083,400——
1998-07-23$37.31$37.31188,500——
1998-07-22$38.63$38.62258,900——
1998-07-21$39.25$39.25190,800——
1998-07-20$40.19$40.1937,600——
1998-07-17$40.69$40.69217,800——
1998-07-16$39.56$39.56195,100——
1998-07-15$39.13$39.1396,900——
1998-07-14$39.19$39.19312,800——
1998-07-13$39.13$39.13169,600——
1998-07-10$38.38$38.38169,300——
1998-07-09$39.69$39.69455,600——
1998-07-08$38.50$38.50192,200——
1998-07-07$38.00$38.00187,700——
1998-07-06$37.75$37.75382,600——
1998-07-02$36.25$36.25739,200——
1998-07-01$37.50$37.50291,300——
1998-06-30$35.88$35.871,628,200——
1998-06-29$35.50$35.50218,600——
1998-06-26$34.75$34.75243,800——
1998-06-25$34.94$34.94387,100——
1998-06-24$35.38$35.38274,600——
1998-06-23$35.13$35.13332,500——
1998-06-22$35.13$35.13447,200——
1998-06-19$35.19$35.19109,200——
1998-06-18$35.13$35.13120,400——
1998-06-17$35.75$35.75378,100——
1998-06-16$33.88$33.87213,700——
1998-06-15$33.91$33.91268,500——
1998-06-12$34.50$34.50327,700——
1998-06-11$32.25$32.25291,000——
1998-06-10$32.75$32.75229,700——
1998-06-09$33.25$33.25272,500——
1998-06-08$33.13$33.13885,000——
1998-06-05$33.00$33.002,441,900——
1998-06-04$29.88$29.87154,200——
1998-06-03$30.88$30.8891,900——
1998-06-02$31.50$31.5089,200——
1998-06-01$30.75$30.7575,000——
1998-05-29$31.75$31.7578,500——
1998-05-28$32.22$32.22178,100——
1998-05-27$32.38$32.38165,000——
1998-05-26$33.63$33.63181,700——
1998-05-22$32.00$32.00103,500——
1998-05-21$30.91$30.91149,500——
1998-05-20$30.75$30.7551,200——
1998-05-19$31.00$31.00108,600——
1998-05-18$31.38$31.3886,900——
1998-05-15$32.38$32.3883,500——
1998-05-14$33.25$33.25158,000——
1998-05-13$33.63$33.63100,500——
1998-05-12$34.00$34.00211,800——
1998-05-11$33.38$33.3860,000——
1998-05-08$34.13$34.1351,000——
1998-05-07$34.34$34.3470,700——
1998-05-06$34.88$34.8815,900——
1998-05-05$34.19$34.1960,400——
1998-05-04$36.00$36.0062,200——
1998-05-01$33.88$33.8729,700——
1998-04-30$34.50$34.5067,500——
1998-04-29$34.63$34.63139,400——
1998-04-28$33.25$33.25265,200——
1998-04-27$32.00$32.00227,500——
1998-04-24$33.38$33.38184,700——
1998-04-23$34.44$34.44293,300——
1998-04-22$35.75$35.7554,400——
1998-04-21$36.13$36.1388,100——
1998-04-20$36.00$36.00252,200——
1998-04-17$35.25$35.25199,200——
1998-04-16$34.00$34.00151,100——
1998-04-15$33.38$33.38304,300——
1998-04-14$32.56$32.56303,500——
1998-04-13$33.00$33.0070,900——
1998-04-09$33.75$33.7526,700——
1998-04-08$33.88$33.87190,900——
1998-04-07$34.13$34.1379,600——
1998-04-06$35.13$35.13129,700——
1998-04-03$34.81$34.81118,100——
1998-04-02$34.00$34.0042,800——
1998-04-01$33.88$33.87118,900——
1998-03-31$35.00$35.0086,500——
1998-03-30$33.25$33.2597,100——
1998-03-27$34.25$34.2548,700——
1998-03-26$33.63$33.6366,200——
1998-03-25$34.13$34.1361,400——
1998-03-24$35.88$35.8741,600——
1998-03-23$35.50$35.5086,700——
1998-03-20$35.50$35.5081,100——
1998-03-19$37.25$37.2554,700——
1998-03-18$37.50$37.50177,400——
1998-03-17$36.88$36.88298,000——
1998-03-16$36.00$36.00266,000——
1998-03-13$36.63$36.6357,400——
1998-03-12$35.50$35.5064,300——
1998-03-11$36.88$36.8838,200——
1998-03-10$37.25$37.25117,600——
1998-03-09$35.50$35.5065,600——
1998-03-06$36.50$36.50119,400——
1998-03-05$35.13$35.13402,600——
1998-03-04$34.88$34.88416,400——
1998-03-03$32.50$32.5058,700——
1998-03-02$33.13$33.13115,400——
1998-02-27$33.63$33.6344,550——
1998-02-26$33.25$33.2551,750——
1998-02-25$33.83$33.8367,350——
1998-02-24$33.17$33.1774,700——
1998-02-23$33.33$33.33144,450——
1998-02-20$33.67$33.6752,200——
1998-02-19$33.96$33.96105,300——
1998-02-18$35.17$35.17270,300——
1998-02-17$33.58$33.58186,300——
1998-02-13$33.25$33.25291,150——
1998-02-12$32.75$32.75809,250——
1998-02-11$33.17$33.17776,700——
1998-02-10$33.58$33.581,692,450——
1998-02-09$31.50$31.50425,250——
1998-02-06$29.67$29.67238,350——
1998-02-05$30.25$30.25162,450——
1998-02-04$28.88$28.88234,900——
1998-02-03$29.67$29.67468,450——
1998-02-02$28.67$28.67360,150——
1998-01-30$27.38$27.3727,600——
1998-01-29$27.42$27.4244,550——
1998-01-28$27.58$27.58192,000——
1998-01-27$28.00$28.00109,200——
1998-01-26$27.54$27.5472,900——
1998-01-23$28.00$28.00240,450——
1998-01-22$28.75$28.75144,450——
1998-01-21$28.83$28.83147,000——
1998-01-20$29.00$29.00595,350——
1998-01-16$27.67$27.67111,600——
1998-01-15$27.67$27.67136,350——
1998-01-14$27.33$27.33329,400——
1998-01-13$26.92$26.9288,350——
1998-01-12$26.58$26.58477,450——
1998-01-09$25.83$25.83337,500——
1998-01-08$25.75$25.75274,350——
1998-01-07$24.75$24.7575,600——
1998-01-06$25.50$25.50129,750——
1998-01-05$25.50$25.50109,050——
1998-01-02$26.17$26.17134,250——