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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.78$42.78152,400——
2004-12-30$42.86$42.86208,800——
2004-12-29$42.71$42.71361,800——
2004-12-28$42.40$42.40336,100——
2004-12-27$42.09$42.09246,400——
2004-12-23$42.35$42.35244,400——
2004-12-22$42.36$42.36643,100——
2004-12-21$42.08$42.08608,900——
2004-12-20$42.17$42.17430,000——
2004-12-17$42.20$42.20670,700——
2004-12-16$42.43$42.43382,800——
2004-12-15$42.74$42.74573,500——
2004-12-14$42.44$42.44899,900——
2004-12-13$42.24$42.24850,700——
2004-12-10$43.10$43.102,335,300——
2004-12-09$41.82$41.82942,100——
2004-12-08$40.80$40.80411,900——
2004-12-07$40.34$40.341,406,500——
2004-12-06$39.75$39.75798,200——
2004-12-03$40.30$40.30395,400——
2004-12-02$41.05$41.05299,400——
2004-12-01$40.85$40.85783,600——
2004-11-30$39.44$39.44797,600——
2004-11-29$39.67$39.67658,600——
2004-11-26$40.05$40.0581,900——
2004-11-24$40.17$40.17339,700——
2004-11-23$40.18$40.18348,300——
2004-11-22$39.94$39.94574,900——
2004-11-19$39.85$39.85697,200——
2004-11-18$39.79$39.79963,000——
2004-11-17$39.90$39.90811,400——
2004-11-16$40.00$40.00731,300——
2004-11-15$40.98$40.981,583,100——
2004-11-12$40.34$40.341,211,100——
2004-11-11$40.35$40.351,060,500——
2004-11-10$40.91$40.91660,200——
2004-11-09$41.17$41.171,948,500——
2004-11-08$42.31$42.31627,700——
2004-11-05$42.52$42.52294,700——
2004-11-04$42.42$42.42501,800——
2004-11-03$42.42$42.42752,900——
2004-11-02$41.83$41.83515,000——
2004-11-01$41.25$41.25403,600——
2004-10-29$41.42$41.421,043,600——
2004-10-28$41.35$41.35640,600——
2004-10-27$41.10$41.10762,100——
2004-10-26$40.05$40.05737,700——
2004-10-25$39.98$39.98585,100——
2004-10-22$40.21$40.21247,900——
2004-10-21$40.33$40.33320,600——
2004-10-20$40.09$40.09897,600——
2004-10-19$40.39$40.39517,200——
2004-10-18$40.72$40.72337,400——
2004-10-15$40.79$40.79330,600——
2004-10-14$40.74$40.74495,600——
2004-10-13$41.33$41.33260,400——
2004-10-12$41.50$41.50430,200——
2004-10-11$41.67$41.67269,700——
2004-10-08$41.37$41.37257,100——
2004-10-07$41.95$41.95327,900——
2004-10-06$42.55$42.55341,000——
2004-10-05$41.98$41.98983,400——
2004-10-04$42.17$42.17450,500——
2004-10-01$41.97$41.97590,900——
2004-09-30$41.61$41.61490,100——
2004-09-29$41.74$41.74382,400——
2004-09-28$41.77$41.77543,800——
2004-09-27$41.41$41.41363,000——
2004-09-24$41.64$41.64306,100——
2004-09-23$41.71$41.71709,300——
2004-09-22$41.10$41.10510,500——
2004-09-21$41.52$41.52308,800——
2004-09-20$41.43$41.43424,700——
2004-09-17$42.00$42.00541,200——
2004-09-16$41.94$41.94350,900——
2004-09-15$42.05$42.05609,100——
2004-09-14$42.79$42.79563,900——
2004-09-13$42.44$42.44379,300——
2004-09-10$42.59$42.59385,500——
2004-09-09$42.54$42.54990,900——
2004-09-08$42.91$42.91373,100——
2004-09-07$43.29$43.29333,100——
2004-09-03$43.30$43.30433,000——
2004-09-02$43.50$43.50393,400——
2004-09-01$42.99$42.99599,300——
2004-08-31$43.69$43.691,214,000——
2004-08-30$42.90$42.90192,600——
2004-08-27$42.99$42.99539,100——
2004-08-26$42.80$42.80410,800——
2004-08-25$42.95$42.95411,700——
2004-08-24$42.93$42.93923,100——
2004-08-23$43.19$43.19948,800——
2004-08-20$43.52$43.52336,500——
2004-08-19$42.75$42.75546,100——
2004-08-18$42.61$42.61462,600——
2004-08-17$41.72$41.72346,600——
2004-08-16$42.33$42.33633,400——
2004-08-13$40.91$40.91889,000——
2004-08-12$40.16$40.16404,200——
2004-08-11$40.60$40.60558,600——
2004-08-10$40.17$40.17664,800——
2004-08-09$38.76$38.76597,000——
2004-08-06$39.14$39.141,050,700——
2004-08-05$40.29$40.293,080,900——
2004-08-04$43.11$43.11957,100——
2004-08-03$42.29$42.291,771,500——
2004-08-02$41.24$41.24873,000——
2004-07-30$40.21$40.21741,700——
2004-07-29$40.95$40.95257,200——
2004-07-28$40.38$40.38413,000——
2004-07-27$40.86$40.86343,200——
2004-07-26$40.33$40.33294,300——
2004-07-23$40.47$40.47751,600——
2004-07-22$41.06$41.06655,700——
2004-07-21$40.68$40.68478,200——
2004-07-20$41.70$41.70787,500——
2004-07-19$41.00$41.00479,900——
2004-07-16$40.73$40.73425,400——
2004-07-15$41.09$41.09687,000——
2004-07-14$41.43$41.43541,900——
2004-07-13$41.76$41.76433,100——
2004-07-12$41.93$41.93598,100——
2004-07-09$42.37$42.37865,700——
2004-07-08$41.81$41.81843,000——
2004-07-07$41.92$41.92485,600——
2004-07-06$42.25$42.25437,600——
2004-07-02$43.08$43.08255,600——
2004-07-01$43.06$43.06735,200——
2004-06-30$43.35$43.35237,700——
2004-06-29$43.15$43.15503,900——
2004-06-28$43.50$43.50574,100——
2004-06-25$43.77$43.77987,000——
2004-06-24$43.74$43.74295,000——
2004-06-23$43.67$43.67606,700——
2004-06-22$43.39$43.39794,000——
2004-06-21$42.71$42.71470,500——
2004-06-18$43.00$43.00975,000——
2004-06-17$43.44$43.441,138,300——
2004-06-16$44.23$44.23721,300——
2004-06-15$44.40$44.40904,900——
2004-06-14$43.80$43.80665,200——
2004-06-10$43.59$43.59568,800——
2004-06-09$43.30$43.30840,600——
2004-06-08$43.41$43.411,275,900——
2004-06-07$42.79$42.791,386,000——
2004-06-04$40.76$40.76762,200——
2004-06-03$41.37$41.37806,800——
2004-06-02$40.94$40.94473,800——
2004-06-01$40.98$40.98584,300——
2004-05-28$40.87$40.87464,100——
2004-05-27$40.20$40.20668,800——
2004-05-26$40.06$40.06261,000——
2004-05-25$40.02$40.02658,200——
2004-05-24$39.78$39.78989,100——
2004-05-21$40.03$40.03779,900——
2004-05-20$39.66$39.66920,500——
2004-05-19$39.80$39.801,073,600——
2004-05-18$39.63$39.63622,900——
2004-05-17$39.39$39.391,080,700——
2004-05-14$39.80$39.80435,200——
2004-05-13$40.62$40.62510,900——
2004-05-12$40.47$40.47867,000——
2004-05-11$40.41$40.41928,600——
2004-05-10$39.91$39.91812,500——
2004-05-07$40.02$40.021,078,700——
2004-05-06$40.78$40.781,317,100——
2004-05-05$41.51$41.511,127,700——
2004-05-04$41.72$41.721,260,200——
2004-05-03$41.45$41.451,026,300——
2004-04-30$41.19$41.19584,200——
2004-04-29$41.61$41.611,176,100——
2004-04-28$41.74$41.74612,200——
2004-04-27$42.02$42.02778,000——
2004-04-26$42.19$42.19515,100——
2004-04-23$42.90$42.90483,600——
2004-04-22$43.14$43.141,280,400——
2004-04-21$42.83$42.83536,400——
2004-04-20$42.54$42.541,011,600——
2004-04-19$42.87$42.87652,800——
2004-04-16$42.20$42.20557,200——
2004-04-15$41.50$41.50338,500——
2004-04-14$41.74$41.74375,600——
2004-04-13$41.45$41.45437,900——
2004-04-12$41.66$41.66451,600——
2004-04-08$41.12$41.12713,000——
2004-04-07$40.72$40.72432,000——
2004-04-06$41.04$41.04364,100——
2004-04-05$41.34$41.34483,200——
2004-04-02$41.40$41.401,012,900——
2004-04-01$39.78$39.78887,900——
2004-03-31$40.35$40.35670,900——
2004-03-30$39.56$39.56461,900——
2004-03-29$39.16$39.16692,200——
2004-03-26$38.54$38.54589,000——
2004-03-25$39.10$39.10964,000——
2004-03-24$38.96$38.96442,200——
2004-03-23$38.50$38.50650,800——
2004-03-22$38.69$38.69496,800——
2004-03-19$39.47$39.47501,500——
2004-03-18$39.60$39.60414,700——
2004-03-17$39.74$39.74422,700——
2004-03-16$39.05$39.05433,300——
2004-03-15$38.74$38.741,178,500——
2004-03-12$39.72$39.72375,800——
2004-03-11$39.48$39.48826,800——
2004-03-10$39.50$39.501,631,100——
2004-03-09$40.23$40.23501,400——
2004-03-08$40.66$40.66960,800——
2004-03-05$41.43$41.43934,600——
2004-03-04$40.99$40.99358,200——
2004-03-03$40.25$40.25337,800——
2004-03-02$40.39$40.39521,500——
2004-03-01$40.99$40.991,078,900——
2004-02-27$39.70$39.70826,800——
2004-02-26$39.95$39.95577,300——
2004-02-25$39.62$39.62278,400——
2004-02-24$39.53$39.53618,000——
2004-02-23$39.62$39.62839,800——
2004-02-20$40.02$40.02621,500——
2004-02-19$40.14$40.14406,300——
2004-02-18$40.25$40.25465,100——
2004-02-17$40.79$40.79429,100——
2004-02-13$40.46$40.46730,200——
2004-02-12$40.33$40.331,129,900——
2004-02-11$40.37$40.372,501,800——
2004-02-10$38.52$38.52377,400——
2004-02-09$38.24$38.24719,900——
2004-02-06$38.33$38.33783,900——
2004-02-05$37.35$37.35919,500——
2004-02-04$38.03$38.03934,100——
2004-02-03$38.45$38.45468,300——
2004-02-02$38.71$38.71655,200——
2004-01-30$38.43$38.43764,700——
2004-01-29$37.18$37.18839,100——
2004-01-28$37.40$37.40690,900——
2004-01-27$37.66$37.66679,500——
2004-01-26$37.75$37.75510,900——
2004-01-23$37.86$37.86769,200——
2004-01-22$37.85$37.85461,000——
2004-01-21$38.21$38.211,044,500——
2004-01-20$37.50$37.501,627,200——
2004-01-16$38.32$38.32801,300——
2004-01-15$39.38$39.38323,900——
2004-01-14$39.05$39.05411,900——
2004-01-13$38.78$38.78406,300——
2004-01-12$38.74$38.74348,900——
2004-01-09$38.53$38.53340,200——
2004-01-08$38.75$38.75650,400——
2004-01-07$38.32$38.32421,500——
2004-01-06$38.14$38.14373,900——
2004-01-05$38.32$38.32458,300——
2004-01-02$37.56$37.56754,500——