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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$67.24$81.84472,900——
2016-12-29$67.50$82.16418,500——
2016-12-28$67.45$82.10287,700——
2016-12-27$67.65$82.34424,100——
2016-12-23$68.30$83.13139,500——
2016-12-22$67.96$82.72322,900——
2016-12-21$68.20$83.01326,100——
2016-12-20$68.35$83.20404,700——
2016-12-19$67.78$82.50425,000——
2016-12-16$66.66$81.141,026,300——
2016-12-15$66.41$80.83525,400——
2016-12-14$67.47$81.20871,000——
2016-12-13$67.49$81.22565,300——
2016-12-12$66.91$80.52721,000——
2016-12-09$67.18$80.85380,200——
2016-12-08$67.52$81.26360,800——
2016-12-07$66.98$80.61355,500——
2016-12-06$65.84$79.24405,300——
2016-12-05$65.72$79.09793,800——
2016-12-02$65.56$78.90706,600——
2016-12-01$65.73$79.10875,200——
2016-11-30$66.29$79.78673,700——
2016-11-29$67.32$81.02640,100——
2016-11-28$66.69$80.26370,900——
2016-11-25$66.27$79.75168,800——
2016-11-23$66.30$79.79418,100——
2016-11-22$66.20$79.67944,000——
2016-11-21$64.27$77.35865,600——
2016-11-18$63.33$76.22933,100——
2016-11-17$63.12$75.96625,100——
2016-11-16$62.52$75.241,029,800——
2016-11-15$61.30$73.77655,500——
2016-11-14$60.82$73.201,267,700——
2016-11-11$59.30$71.37994,000——
2016-11-10$59.89$72.08766,600——
2016-11-09$61.10$73.53840,400——
2016-11-08$61.38$73.87740,700——
2016-11-07$61.09$73.52639,500——
2016-11-04$60.77$73.14563,600——
2016-11-03$60.84$73.221,886,500——
2016-11-02$62.65$75.401,238,000——
2016-11-01$62.62$75.36763,900——
2016-10-31$63.45$76.36847,300——
2016-10-28$63.10$75.94712,200——
2016-10-27$62.72$75.48719,200——
2016-10-26$63.96$76.97342,400——
2016-10-25$64.33$77.42769,100——
2016-10-24$64.91$78.12538,400——
2016-10-21$64.93$78.14709,600——
2016-10-20$65.03$78.26940,800——
2016-10-19$64.72$77.89539,000——
2016-10-18$64.55$77.68391,400——
2016-10-17$64.51$77.64536,900——
2016-10-14$64.93$78.14822,000——
2016-10-13$64.48$77.60785,500——
2016-10-12$64.70$77.871,485,500——
2016-10-11$62.84$75.63548,400——
2016-10-10$63.54$76.47790,700——
2016-10-07$63.92$76.93567,300——
2016-10-06$64.02$77.05696,500——
2016-10-05$64.63$77.78803,900——
2016-10-04$65.28$78.56570,800——
2016-10-03$65.82$79.21742,800——
2016-09-30$65.31$78.60544,200——
2016-09-29$64.94$78.15547,400——
2016-09-28$65.36$78.66300,500——
2016-09-27$65.04$78.27595,700——
2016-09-26$65.28$78.56389,900——
2016-09-23$65.58$78.92419,200——
2016-09-22$65.52$78.85917,000——
2016-09-21$64.81$78.001,307,900——
2016-09-20$63.63$76.581,993,300——
2016-09-19$61.06$73.48492,200——
2016-09-16$60.58$72.91817,400——
2016-09-15$61.10$73.53585,000——
2016-09-14$60.01$72.22662,700——
2016-09-13$60.41$71.79768,800——
2016-09-12$61.23$72.76633,400——
2016-09-09$60.25$71.60924,100——
2016-09-08$62.28$74.01411,200——
2016-09-07$62.59$74.38930,900——
2016-09-06$62.55$74.33494,200——
2016-09-02$62.98$74.84456,800——
2016-09-01$62.98$74.84584,700——
2016-08-31$62.33$74.07764,500——
2016-08-30$62.98$74.84473,000——
2016-08-29$63.29$75.21424,700——
2016-08-26$62.69$74.50584,300——
2016-08-25$63.32$75.25528,600——
2016-08-24$62.83$74.66728,000——
2016-08-23$62.93$74.78701,800——
2016-08-22$62.02$73.70442,200——
2016-08-19$61.53$73.12728,200——
2016-08-18$61.50$73.08329,000——
2016-08-17$61.90$73.56561,000——
2016-08-16$61.81$73.45679,200——
2016-08-15$62.35$74.09516,600——
2016-08-12$62.75$74.57418,000——
2016-08-11$62.89$74.73659,000——
2016-08-10$62.44$74.201,026,700——
2016-08-09$61.47$73.051,881,700——
2016-08-08$66.04$78.48600,200——
2016-08-05$65.56$77.91334,000——
2016-08-04$65.58$77.93337,900——
2016-08-03$65.78$78.17403,400——
2016-08-02$66.99$79.61437,700——
2016-08-01$68.08$80.90349,900——
2016-07-29$67.86$80.64349,000——
2016-07-28$67.85$80.63742,900——
2016-07-27$68.38$81.26481,100——
2016-07-26$68.52$81.43392,500——
2016-07-25$68.68$81.62308,000——
2016-07-22$69.11$82.13417,300——
2016-07-21$68.41$81.29546,700——
2016-07-20$68.39$81.27423,800——
2016-07-19$68.44$81.33675,100——
2016-07-18$67.66$80.40230,200——
2016-07-15$67.13$79.77570,000——
2016-07-14$67.27$79.94591,400——
2016-07-13$67.04$79.67557,600——
2016-07-12$67.37$80.06358,400——
2016-07-11$67.74$80.50355,700——
2016-07-08$67.65$80.39424,100——
2016-07-07$66.73$79.30582,500——
2016-07-06$66.32$78.81349,300——
2016-07-05$66.43$78.94582,800——
2016-07-01$67.13$79.77884,100——
2016-06-30$66.30$78.79724,700——
2016-06-29$64.71$76.90471,500——
2016-06-28$63.05$74.92449,900——
2016-06-27$62.07$73.76901,000——
2016-06-24$62.20$73.91719,700——
2016-06-23$63.52$75.48573,900——
2016-06-22$63.18$75.08587,400——
2016-06-21$63.16$75.061,038,300——
2016-06-20$63.65$75.64447,600——
2016-06-17$63.36$75.29764,400——
2016-06-16$63.95$75.99303,700——
2016-06-15$63.42$75.36407,600——
2016-06-14$62.94$74.79343,600——
2016-06-13$64.38$75.61340,800——
2016-06-10$64.47$75.72229,200——
2016-06-09$64.61$75.88315,700——
2016-06-08$64.52$75.78385,600——
2016-06-07$64.70$75.99274,900——
2016-06-06$64.66$75.94309,100——
2016-06-03$64.67$75.95269,000——
2016-06-02$65.03$76.38447,300——
2016-06-01$64.29$75.51424,300——
2016-05-31$65.05$76.40402,200——
2016-05-27$64.62$75.90340,700——
2016-05-26$63.73$74.85445,600——
2016-05-25$63.74$74.86446,300——
2016-05-24$64.13$75.32673,200——
2016-05-23$63.51$74.59362,200——
2016-05-20$63.28$74.32714,000——
2016-05-19$62.26$73.12320,300——
2016-05-18$62.40$73.29483,700——
2016-05-17$62.88$73.85664,900——
2016-05-16$63.61$74.71427,000——
2016-05-13$63.27$74.31447,300——
2016-05-12$63.95$75.11420,000——
2016-05-11$63.85$74.99639,800——
2016-05-10$63.85$74.99598,100——
2016-05-09$63.50$74.58690,400——
2016-05-06$64.31$75.53887,100——
2016-05-05$64.07$75.251,502,800——
2016-05-04$63.33$74.38810,200——
2016-05-03$62.10$72.94358,200——
2016-05-02$62.72$73.66401,500——
2016-04-29$62.04$72.87587,400——
2016-04-28$62.14$72.98339,300——
2016-04-27$62.07$72.90489,900——
2016-04-26$62.62$73.55373,600——
2016-04-25$62.07$72.90367,300——
2016-04-22$61.90$72.70392,800——
2016-04-21$61.53$72.27370,600——
2016-04-20$62.24$73.10340,400——
2016-04-19$62.16$73.01235,300——
2016-04-18$62.01$72.83322,400——
2016-04-15$61.96$72.77388,200——
2016-04-14$61.98$72.80504,700——
2016-04-13$61.86$72.65615,100——
2016-04-12$61.83$72.62850,900——
2016-04-11$61.21$71.89501,500——
2016-04-08$61.20$71.88286,300——
2016-04-07$60.98$71.62401,100——
2016-04-06$61.91$72.71613,000——
2016-04-05$61.32$72.02641,400——
2016-04-04$61.71$72.48375,400——
2016-04-01$61.52$72.26612,900——
2016-03-31$61.50$72.23619,400——
2016-03-30$60.43$70.97522,900——
2016-03-29$60.83$71.44579,200——
2016-03-28$59.91$70.36670,600——
2016-03-24$59.84$70.28499,600——
2016-03-23$59.53$69.92782,100——
2016-03-22$59.64$70.05344,300——
2016-03-21$59.42$69.79337,700——
2016-03-18$59.70$70.12593,400——
2016-03-17$60.01$70.48457,800——
2016-03-16$59.90$70.35298,100——
2016-03-15$59.01$69.31459,900——
2016-03-14$59.03$69.33561,300——
2016-03-11$60.18$69.80867,800——
2016-03-10$59.23$68.701,034,500——
2016-03-09$58.68$68.06709,800——
2016-03-08$58.32$67.64599,000——
2016-03-07$59.90$69.48565,700——
2016-03-04$59.51$69.02585,200——
2016-03-03$59.35$68.84894,000——
2016-03-02$58.40$67.74595,900——
2016-03-01$57.37$66.54678,100——
2016-02-29$57.13$66.26956,100——
2016-02-26$56.03$64.99518,800——
2016-02-25$55.78$64.70665,200——
2016-02-24$54.26$62.931,453,500——
2016-02-23$54.18$62.841,371,800——
2016-02-22$57.03$66.151,104,500——
2016-02-19$55.23$64.06528,200——
2016-02-18$55.01$63.801,291,400——
2016-02-17$54.32$63.001,457,300——
2016-02-16$53.17$61.67557,400——
2016-02-12$51.75$60.02633,600——
2016-02-11$50.63$58.72522,600——
2016-02-10$50.82$58.94512,300——
2016-02-09$50.13$58.141,114,700——
2016-02-08$51.34$59.551,187,000——
2016-02-05$53.93$62.551,290,400——
2016-02-04$55.55$64.43746,900——
2016-02-03$55.75$64.66863,300——
2016-02-02$55.49$64.36472,800——
2016-02-01$56.21$65.20650,200——
2016-01-29$56.11$65.08716,100——
2016-01-28$55.04$63.84476,700——
2016-01-27$55.11$63.92858,100——
2016-01-26$55.71$64.62742,200——
2016-01-25$54.87$63.64839,600——
2016-01-22$56.22$65.21966,600——
2016-01-21$54.11$62.76889,400——
2016-01-20$54.47$63.181,065,200——
2016-01-19$55.75$64.661,274,800——
2016-01-15$55.67$64.57988,200——
2016-01-14$58.38$67.71650,700——
2016-01-13$57.57$66.77576,800——
2016-01-12$58.88$68.29675,000——
2016-01-11$58.07$67.351,010,000——
2016-01-08$60.41$70.071,000,300——
2016-01-07$60.13$69.74917,800——
2016-01-06$60.68$70.381,259,900——
2016-01-05$60.47$70.14868,900——
2016-01-04$59.79$69.351,030,500——