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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.75$40.80608,500——
2012-12-28$38.43$40.46305,100——
2012-12-27$38.42$40.45530,000——
2012-12-26$38.74$40.79478,600——
2012-12-24$39.23$41.30145,000——
2012-12-21$39.38$41.461,359,500——
2012-12-20$39.96$42.07542,000——
2012-12-19$39.60$41.69699,900——
2012-12-18$39.75$41.851,724,400——
2012-12-17$40.14$42.26822,500——
2012-12-14$40.43$42.571,191,700——
2012-12-13$39.73$41.83760,200——
2012-12-12$39.94$42.05946,500——
2012-12-11$39.83$41.931,158,500——
2012-12-10$39.48$41.57381,100——
2012-12-07$39.64$41.731,221,600——
2012-12-06$38.64$40.68650,200——
2012-12-05$38.59$40.63480,000——
2012-12-04$38.69$40.73779,200——
2012-12-03$38.77$40.821,075,300——
2012-11-30$39.27$41.35770,600——
2012-11-29$39.55$41.64615,700——
2012-11-28$39.52$41.61918,300——
2012-11-27$39.62$41.71946,900——
2012-11-26$39.95$42.06970,000——
2012-11-23$40.20$42.32306,600——
2012-11-21$40.22$42.35921,700——
2012-11-20$40.51$42.65594,000——
2012-11-19$40.69$42.84706,500——
2012-11-16$40.32$42.45941,900——
2012-11-15$40.25$42.381,621,500——
2012-11-14$40.39$42.52952,600——
2012-11-13$40.95$43.11798,300——
2012-11-12$40.87$43.03803,300——
2012-11-09$40.74$42.891,235,100——
2012-11-08$40.31$42.441,230,000——
2012-11-07$40.82$42.982,120,000——
2012-11-06$39.67$41.77712,900——
2012-11-05$39.75$41.85559,800——
2012-11-02$39.35$41.431,083,600——
2012-11-01$39.67$41.77854,700——
2012-10-31$39.25$41.32959,200——
2012-10-26$39.27$41.35617,300——
2012-10-25$39.23$41.30908,000——
2012-10-24$39.32$41.40554,200——
2012-10-23$39.21$41.28540,200——
2012-10-22$39.42$41.50749,700——
2012-10-19$39.05$41.111,182,900——
2012-10-18$39.62$41.71901,600——
2012-10-17$39.17$41.24726,900——
2012-10-16$39.01$41.07762,200——
2012-10-15$38.37$40.401,129,200——
2012-10-12$37.70$39.69562,700——
2012-10-11$37.39$39.371,021,100——
2012-10-10$37.35$39.321,169,800——
2012-10-09$38.01$40.021,463,500——
2012-10-08$37.86$39.86592,900——
2012-10-05$37.55$39.531,524,800——
2012-10-04$37.88$39.881,105,900——
2012-10-03$37.63$39.621,050,800——
2012-10-02$37.40$39.381,108,900——
2012-10-01$37.43$39.41880,300——
2012-09-28$37.05$39.011,018,400——
2012-09-27$37.00$38.96923,000——
2012-09-26$36.20$38.111,280,200——
2012-09-25$37.01$38.971,544,700——
2012-09-24$36.73$38.673,907,500——
2012-09-21$36.52$38.452,835,400——
2012-09-20$35.26$37.123,407,800——
2012-09-19$33.26$35.021,129,200——
2012-09-18$33.46$35.232,007,100——
2012-09-17$32.66$34.39732,500——
2012-09-14$32.92$34.66724,500——
2012-09-13$32.44$34.151,109,800——
2012-09-12$31.54$33.21647,600——
2012-09-11$31.78$33.461,312,100——
2012-09-10$32.08$33.78745,400——
2012-09-07$32.86$34.60774,500——
2012-09-06$33.05$34.801,837,900——
2012-09-05$32.78$34.511,017,500——
2012-09-04$33.19$34.94911,400——
2012-08-31$33.12$34.87417,200——
2012-08-30$32.79$34.52322,000——
2012-08-29$33.10$34.85338,300——
2012-08-28$32.83$34.56346,100——
2012-08-27$33.01$34.75411,800——
2012-08-24$32.78$34.51502,500——
2012-08-23$32.72$34.45807,000——
2012-08-22$33.32$35.08757,200——
2012-08-21$32.84$34.58885,700——
2012-08-20$32.71$34.44695,500——
2012-08-17$32.27$33.98656,800——
2012-08-16$32.54$34.26589,500——
2012-08-15$32.19$33.891,113,700——
2012-08-14$32.07$33.761,102,200——
2012-08-13$32.36$34.072,063,500——
2012-08-10$33.00$34.741,920,800——
2012-08-09$33.65$35.433,546,400——
2012-08-08$34.41$36.237,319,300——
2012-08-07$31.50$33.161,082,000——
2012-08-06$31.23$32.88734,200——
2012-08-03$30.98$32.62531,900——
2012-08-02$29.86$31.44307,800——
2012-08-01$29.93$31.51455,900——
2012-07-31$30.35$31.95717,100——
2012-07-30$30.53$32.14827,200——
2012-07-27$31.33$32.99620,400——
2012-07-26$30.32$31.92562,400——
2012-07-25$29.49$31.051,138,400——
2012-07-24$29.68$31.25475,800——
2012-07-23$29.77$31.34475,400——
2012-07-20$30.28$31.88532,500——
2012-07-19$30.09$31.68732,700——
2012-07-18$29.55$31.11683,300——
2012-07-17$29.58$31.143,293,600——
2012-07-16$26.96$28.38352,700——
2012-07-13$26.92$28.34282,200——
2012-07-12$26.46$27.86517,100——
2012-07-11$26.69$28.10757,200——
2012-07-10$26.93$28.35531,700——
2012-07-09$27.90$29.37449,500——
2012-07-06$28.14$29.63384,300——
2012-07-05$28.60$30.11494,200——
2012-07-03$29.04$30.57252,800——
2012-07-02$28.78$30.30528,900——
2012-06-29$28.60$30.11790,400——
2012-06-28$27.42$28.87689,200——
2012-06-27$27.35$28.80762,700——
2012-06-26$27.22$28.66948,100——
2012-06-25$27.21$28.65533,100——
2012-06-22$28.28$29.772,609,700——
2012-06-21$27.99$29.47965,500——
2012-06-20$28.69$30.21961,300——
2012-06-19$28.16$29.65727,200——
2012-06-18$27.44$28.89567,000——
2012-06-15$27.34$28.78777,100——
2012-06-14$26.73$28.14556,800——
2012-06-13$26.72$28.131,224,100——
2012-06-12$26.55$27.95617,700——
2012-06-11$25.71$27.07504,200——
2012-06-08$26.29$27.68472,400——
2012-06-07$25.73$27.09642,600——
2012-06-06$25.83$27.19653,100——
2012-06-05$24.67$25.97670,600——
2012-06-04$23.85$25.11711,500——
2012-06-01$23.91$25.17817,000——
2012-05-31$24.61$25.91522,000——
2012-05-30$24.59$25.891,037,600——
2012-05-29$25.31$26.65416,600——
2012-05-25$24.99$26.31296,400——
2012-05-24$25.22$26.55295,600——
2012-05-23$25.11$26.44659,000——
2012-05-22$24.61$25.91669,300——
2012-05-21$24.70$26.01673,900——
2012-05-18$24.19$25.47844,500——
2012-05-17$24.47$25.761,362,800——
2012-05-16$24.92$26.241,155,800——
2012-05-15$26.18$27.56936,800——
2012-05-14$25.49$26.84770,700——
2012-05-11$26.34$27.73437,700——
2012-05-10$26.06$27.44757,000——
2012-05-09$26.73$28.14702,600——
2012-05-08$26.60$28.011,043,500——
2012-05-07$27.10$28.53786,500——
2012-05-04$27.09$28.521,527,700——
2012-05-03$28.90$30.432,357,200——
2012-05-02$31.80$33.481,134,800——
2012-05-01$31.83$33.51838,200——
2012-04-30$31.82$33.50550,200——
2012-04-27$31.41$33.07779,700——
2012-04-26$31.38$33.041,071,300——
2012-04-25$29.66$31.23567,200——
2012-04-24$29.20$30.74571,100——
2012-04-23$28.86$30.39764,800——
2012-04-20$28.89$30.42998,700——
2012-04-19$29.54$31.10470,500——
2012-04-18$29.85$31.43353,500——
2012-04-17$30.00$31.59488,500——
2012-04-16$29.92$31.50362,200——
2012-04-13$30.30$31.90276,400——
2012-04-12$30.77$32.40347,400——
2012-04-11$30.13$31.72480,500——
2012-04-10$29.62$31.19419,800——
2012-04-09$30.77$32.40440,800——
2012-04-05$31.51$33.18284,000——
2012-04-04$31.94$33.63420,100——
2012-04-03$32.56$34.28207,500——
2012-04-02$32.41$34.12329,200——
2012-03-30$32.41$34.12481,700——
2012-03-29$31.49$33.15645,800——
2012-03-28$32.42$34.13480,100——
2012-03-27$32.83$34.56230,200——
2012-03-26$33.30$35.06372,500——
2012-03-23$32.98$34.72690,200——
2012-03-22$33.20$34.95375,000——
2012-03-21$33.00$34.74434,300——
2012-03-20$32.86$34.60392,100——
2012-03-19$32.96$34.70330,800——
2012-03-16$32.43$34.14347,800——
2012-03-15$32.48$34.20279,500——
2012-03-14$31.95$33.64423,400——
2012-03-13$32.25$33.95448,000——
2012-03-12$31.25$32.90419,800——
2012-03-09$31.27$32.92363,000——
2012-03-08$31.39$33.05384,800——
2012-03-07$31.00$32.64870,000——
2012-03-06$30.95$32.59667,000——
2012-03-05$32.28$33.99263,800——
2012-03-02$32.51$34.23354,400——
2012-03-01$32.45$34.16797,700——
2012-02-29$32.70$34.43754,600——
2012-02-28$33.26$35.02835,400——
2012-02-27$32.72$34.45603,900——
2012-02-24$32.21$33.91613,700——
2012-02-23$32.81$34.54965,200——
2012-02-22$33.07$34.822,368,800——
2012-02-21$31.49$33.152,590,400——
2012-02-17$31.52$33.19709,000——
2012-02-16$31.30$32.95806,500——
2012-02-15$31.34$33.00630,400——
2012-02-14$31.85$33.53952,400——
2012-02-13$32.27$33.98439,400——
2012-02-10$31.80$33.48692,700——
2012-02-09$32.02$33.71944,400——
2012-02-08$31.00$32.64653,000——
2012-02-07$30.42$32.03355,500——
2012-02-06$30.38$31.99502,900——
2012-02-03$29.94$31.521,145,300——
2012-02-02$28.74$30.26684,800——
2012-02-01$28.86$30.391,015,300——
2012-01-31$28.58$30.09978,600——
2012-01-30$29.52$31.08702,300——
2012-01-27$30.30$31.90682,700——
2012-01-26$30.43$32.04984,100——
2012-01-25$30.91$32.54648,000——
2012-01-24$30.44$32.051,118,000——
2012-01-23$29.20$30.74724,100——
2012-01-20$29.55$31.11543,500——
2012-01-19$30.00$31.59687,600——
2012-01-18$29.54$31.10783,300——
2012-01-17$29.18$30.72507,700——
2012-01-13$29.30$30.85857,600——
2012-01-12$29.90$31.48934,000——
2012-01-11$29.09$30.631,534,200——
2012-01-10$28.50$30.01552,400——
2012-01-09$27.52$28.97700,200——
2012-01-06$27.58$29.04378,900——
2012-01-05$27.57$29.03548,100——
2012-01-04$27.94$29.42950,100——
2012-01-03$28.28$29.77725,500——