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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$60.56$60.5697,900——
1999-12-30$60.50$60.50258,700——
1999-12-29$60.13$60.1396,600——
1999-12-28$61.19$61.19152,700——
1999-12-27$61.63$61.62173,400——
1999-12-23$60.41$60.41135,800——
1999-12-22$60.88$60.8876,100——
1999-12-21$61.38$61.38428,400——
1999-12-20$61.56$61.56559,800——
1999-12-17$60.13$60.13304,400——
1999-12-16$60.13$60.13110,900——
1999-12-15$60.25$60.25145,500——
1999-12-14$61.50$61.50191,700——
1999-12-13$61.44$61.44173,300——
1999-12-10$62.44$62.4450,200——
1999-12-09$64.50$64.50322,000——
1999-12-08$60.31$60.31126,100——
1999-12-07$61.38$61.38156,400——
1999-12-06$60.25$60.25120,700——
1999-12-03$58.75$58.7587,400——
1999-12-02$59.00$59.00220,700——
1999-12-01$56.75$56.75242,300——
1999-11-30$57.38$57.38307,700——
1999-11-29$56.00$56.00105,400——
1999-11-26$56.69$56.6929,600——
1999-11-24$56.81$56.81225,200——
1999-11-23$54.19$54.19243,300——
1999-11-22$56.56$56.56169,200——
1999-11-19$57.25$57.25173,000——
1999-11-18$58.69$58.69139,000——
1999-11-17$57.63$57.63132,200——
1999-11-16$57.50$57.50324,400——
1999-11-15$58.06$58.06215,100——
1999-11-12$56.53$56.5372,000——
1999-11-11$55.69$55.69623,700——
1999-11-10$56.00$56.00105,000——
1999-11-09$56.50$56.50150,000——
1999-11-08$56.50$56.50238,800——
1999-11-05$56.88$56.88554,900——
1999-11-04$56.94$56.94112,800——
1999-11-03$59.38$59.37615,200——
1999-11-02$56.88$56.88365,100——
1999-11-01$55.88$55.87854,100——
1999-10-29$54.00$54.00748,200——
1999-10-28$49.06$49.06203,100——
1999-10-27$49.50$49.50369,800——
1999-10-26$50.31$50.31170,000——
1999-10-25$51.88$51.87402,000——
1999-10-22$48.38$48.38146,800——
1999-10-21$47.88$47.88276,200——
1999-10-20$46.69$46.69430,200——
1999-10-19$46.00$46.00149,700——
1999-10-18$45.25$45.25261,200——
1999-10-15$48.00$48.00317,000——
1999-10-14$49.44$49.44171,400——
1999-10-13$50.75$50.75324,300——
1999-10-12$51.13$51.12432,900——
1999-10-11$51.63$51.63205,000——
1999-10-08$53.13$53.12527,000——
1999-10-07$50.13$50.13446,200——
1999-10-06$48.50$48.50614,800——
1999-10-05$47.88$47.88253,900——
1999-10-04$48.16$48.16723,400——
1999-10-01$47.75$47.75214,700——
1999-09-30$49.50$49.50373,900——
1999-09-29$50.00$50.00680,800——
1999-09-28$50.00$50.00445,500——
1999-09-27$48.50$48.50512,600——
1999-09-24$46.38$46.37323,700——
1999-09-23$45.50$45.50268,300——
1999-09-22$45.69$45.69163,200——
1999-09-21$45.13$45.12162,900——
1999-09-20$45.38$45.37227,200——
1999-09-17$44.50$44.5055,700——
1999-09-16$46.00$46.00316,800——
1999-09-15$46.06$46.06183,800——
1999-09-14$45.81$45.81102,100——
1999-09-13$45.63$45.6386,300——
1999-09-10$45.25$45.25395,900——
1999-09-09$44.88$44.88128,400——
1999-09-08$44.69$44.69161,700——
1999-09-07$44.94$44.94169,600——
1999-09-03$44.00$44.00462,000——
1999-09-02$42.06$42.0633,800——
1999-09-01$41.25$41.25165,600——
1999-08-31$41.75$41.75109,900——
1999-08-30$42.75$42.75270,200——
1999-08-27$42.06$42.0691,800——
1999-08-26$43.50$43.50593,100——
1999-08-25$44.06$44.06313,500——
1999-08-24$43.13$43.13367,000——
1999-08-23$42.19$42.19102,500——
1999-08-20$41.31$41.3146,900——
1999-08-19$41.88$41.88164,900——
1999-08-18$41.94$41.94141,700——
1999-08-17$41.38$41.38166,700——
1999-08-16$40.00$40.0079,500——
1999-08-13$39.75$39.75524,600——
1999-08-12$38.25$38.2589,700——
1999-08-11$38.44$38.441,379,300——
1999-08-10$36.38$36.3873,300——
1999-08-09$35.69$35.69202,700——
1999-08-06$36.25$36.25166,500——
1999-08-05$36.50$36.50566,500——
1999-08-04$37.06$37.06436,500——
1999-08-03$39.44$39.44242,700——
1999-08-02$40.94$40.94165,900——
1999-07-30$40.63$40.63100,700——
1999-07-29$40.31$40.3188,700——
1999-07-28$40.50$40.50288,200——
1999-07-27$41.31$41.31133,500——
1999-07-26$42.56$42.56221,200——
1999-07-23$44.50$44.50165,600——
1999-07-22$43.25$43.25220,700——
1999-07-21$45.50$45.50222,800——
1999-07-20$42.63$42.63373,300——
1999-07-19$44.44$44.44142,200——
1999-07-16$44.50$44.5097,100——
1999-07-15$45.59$45.59386,000——
1999-07-14$44.00$44.00141,800——
1999-07-13$44.31$44.3172,100——
1999-07-12$43.50$43.50191,800——
1999-07-09$43.63$43.62336,300——
1999-07-08$41.69$41.69160,700——
1999-07-07$40.88$40.87162,700——
1999-07-06$41.50$41.50111,500——
1999-07-02$41.44$41.44265,100——
1999-07-01$41.00$41.00692,000——
1999-06-30$40.94$40.94234,200——
1999-06-29$39.56$39.56174,200——
1999-06-28$39.50$39.50231,500——
1999-06-25$40.50$40.50207,300——
1999-06-24$39.44$39.44108,700——
1999-06-23$41.44$41.44229,500——
1999-06-22$39.94$39.94213,500——
1999-06-21$40.25$40.25249,100——
1999-06-18$42.00$42.00448,600——
1999-06-17$42.50$42.50446,300——
1999-06-16$41.88$41.88266,900——
1999-06-15$40.94$40.94240,700——
1999-06-14$40.50$40.50172,400——
1999-06-11$40.50$40.50353,800——
1999-06-10$40.44$40.44140,600——
1999-06-09$39.50$39.50211,000——
1999-06-08$38.88$38.87248,700——
1999-06-07$38.63$38.62202,800——
1999-06-04$38.63$38.62303,200——
1999-06-03$38.00$38.00573,500——
1999-06-02$38.63$38.62595,300——
1999-06-01$37.06$37.06598,900——
1999-05-28$34.13$34.13308,100——
1999-05-27$34.38$34.371,078,100——
1999-05-26$31.94$31.94201,000——
1999-05-25$32.56$32.56508,800——
1999-05-24$32.50$32.50230,200——
1999-05-21$32.38$32.38190,000——
1999-05-20$31.81$31.81322,900——
1999-05-19$32.88$32.87334,100——
1999-05-18$31.25$31.25902,000——
1999-05-17$29.06$29.06628,300——
1999-05-14$29.19$29.19748,300——
1999-05-13$30.00$30.00266,500——
1999-05-12$30.38$30.37617,400——
1999-05-11$31.38$31.38266,800——
1999-05-10$31.13$31.1378,200——
1999-05-07$30.75$30.75261,100——
1999-05-06$31.63$31.62438,800——
1999-05-05$32.00$32.00449,200——
1999-05-04$34.06$34.06155,200——
1999-05-03$33.00$33.00312,400——
1999-04-30$33.63$33.6391,500——
1999-04-29$34.31$34.31247,800——
1999-04-28$33.75$33.75174,500——
1999-04-27$33.81$33.81227,400——
1999-04-26$32.88$32.87189,800——
1999-04-23$32.25$32.25610,600——
1999-04-22$32.00$32.00278,700——
1999-04-21$32.50$32.50104,200——
1999-04-20$33.38$33.38253,200——
1999-04-19$33.75$33.75165,200——
1999-04-16$34.63$34.63172,400——
1999-04-15$35.19$35.19248,700——
1999-04-14$34.63$34.63427,700——
1999-04-13$33.75$33.75355,700——
1999-04-12$33.38$33.38117,500——
1999-04-09$33.88$33.87232,900——
1999-04-08$34.50$34.50202,300——
1999-04-07$34.50$34.50301,300——
1999-04-06$32.38$32.38261,700——
1999-04-05$33.69$33.69186,500——
1999-04-01$34.16$34.16634,900——
1999-03-31$33.94$33.94948,700——
1999-03-30$34.75$34.75489,200——
1999-03-29$36.06$36.06206,400——
1999-03-26$36.63$36.63145,200——
1999-03-25$37.50$37.50347,800——
1999-03-24$37.38$37.38267,600——
1999-03-23$36.75$36.75113,700——
1999-03-22$37.38$37.38154,400——
1999-03-19$39.00$39.0076,300——
1999-03-18$39.25$39.25164,900——
1999-03-17$39.38$39.3894,800——
1999-03-16$39.38$39.38283,500——
1999-03-15$40.38$40.38104,000——
1999-03-12$40.75$40.75148,600——
1999-03-11$41.25$41.25136,700——
1999-03-10$41.00$41.00177,300——
1999-03-09$40.50$40.50256,800——
1999-03-08$39.38$39.38299,100——
1999-03-05$39.25$39.2561,200——
1999-03-04$38.63$38.62180,300——
1999-03-03$39.00$39.0090,000——
1999-03-02$38.94$38.94243,900——
1999-03-01$38.63$38.62215,800——
1999-02-26$38.63$38.62284,500——
1999-02-25$37.00$37.0035,500——
1999-02-24$37.00$37.0064,100——
1999-02-23$36.19$36.19210,200——
1999-02-22$35.81$35.8148,200——
1999-02-19$35.88$35.8795,600——
1999-02-18$35.31$35.31372,000——
1999-02-17$35.19$35.19135,400——
1999-02-16$36.63$36.6391,700——
1999-02-12$37.88$37.8858,700——
1999-02-11$37.75$37.75278,600——
1999-02-10$39.00$39.00323,400——
1999-02-09$37.63$37.63104,900——
1999-02-08$38.00$38.0093,800——
1999-02-05$38.88$38.87117,000——
1999-02-04$40.41$40.41358,300——
1999-02-03$39.50$39.5083,500——
1999-02-02$38.44$38.44159,100——
1999-02-01$38.13$38.13175,500——
1999-01-29$39.25$39.25241,900——
1999-01-28$39.25$39.25200,100——
1999-01-27$38.50$38.5096,000——
1999-01-26$38.75$38.75376,400——
1999-01-25$37.81$37.81204,600——
1999-01-22$36.00$36.00207,600——
1999-01-21$36.63$36.63212,700——
1999-01-20$36.13$36.13292,000——
1999-01-19$35.13$35.13100,000——
1999-01-15$35.25$35.25142,400——
1999-01-14$35.63$35.6377,000——
1999-01-13$35.50$35.50216,900——
1999-01-12$37.13$37.12629,200——
1999-01-11$37.88$37.88314,800——
1999-01-08$39.00$39.00461,300——
1999-01-07$37.38$37.38437,800——
1999-01-06$37.78$37.78233,400——
1999-01-05$37.75$37.75560,900——
1999-01-04$38.00$38.00102,800——