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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.26$125.62325,300——
2019-12-30$89.18$125.51206,800——
2019-12-27$88.71$124.85152,200——
2019-12-26$88.81$124.99157,700——
2019-12-24$89.00$125.26174,100——
2019-12-23$88.44$124.47273,300——
2019-12-20$88.40$124.41815,500——
2019-12-19$88.04$123.91254,800——
2019-12-18$86.74$122.08441,200——
2019-12-17$84.63$119.11472,200——
2019-12-16$85.02$119.66512,800——
2019-12-13$85.72$120.64430,100——
2019-12-12$86.41$120.26360,800——
2019-12-11$86.95$121.01392,500——
2019-12-10$87.10$121.22345,400——
2019-12-09$87.45$121.71336,800——
2019-12-06$86.66$120.61424,600——
2019-12-05$85.00$118.30240,100——
2019-12-04$83.98$116.88271,600——
2019-12-03$83.74$116.55342,200——
2019-12-02$83.92$116.80485,200——
2019-11-29$83.43$116.12104,700——
2019-11-27$84.80$118.02262,900——
2019-11-26$84.62$117.77371,900——
2019-11-25$83.12$115.68185,300——
2019-11-22$82.89$115.36203,200——
2019-11-21$82.69$115.09207,400——
2019-11-20$82.95$115.45326,200——
2019-11-19$83.28$115.91235,100——
2019-11-18$83.42$116.10293,100——
2019-11-15$83.46$116.161,233,700——
2019-11-14$82.41$114.70243,700——
2019-11-13$81.69$113.69260,900——
2019-11-12$82.00$114.12351,000——
2019-11-11$82.55$114.89407,900——
2019-11-08$81.61$113.58400,800——
2019-11-07$80.66$112.26437,800——
2019-11-06$82.78$115.21621,600——
2019-11-05$82.39$114.67806,500——
2019-11-04$80.22$111.65937,400——
2019-11-01$80.27$111.721,034,900——
2019-10-31$80.01$111.36593,500——
2019-10-30$80.95$112.66287,700——
2019-10-29$81.86$113.93384,800——
2019-10-28$81.05$112.80369,100——
2019-10-25$81.78$113.82298,700——
2019-10-24$81.79$113.83344,000——
2019-10-23$82.52$114.85294,300——
2019-10-22$83.22$115.82162,500——
2019-10-21$82.83$115.28207,400——
2019-10-18$82.76$115.18163,600——
2019-10-17$82.54$114.88165,700——
2019-10-16$81.79$113.83231,800——
2019-10-15$81.80$113.85198,600——
2019-10-14$81.84$113.90157,400——
2019-10-11$81.96$114.07227,800——
2019-10-10$80.85$112.52209,300——
2019-10-09$80.92$112.62232,800——
2019-10-08$81.59$113.55522,100——
2019-10-07$82.01$114.14283,200——
2019-10-04$82.97$115.47367,000——
2019-10-03$81.70$113.71360,900——
2019-10-02$80.72$112.34414,300——
2019-10-01$81.13$112.91240,700——
2019-09-30$81.93$114.03287,400——
2019-09-27$81.51$113.44190,400——
2019-09-26$81.34$113.21386,600——
2019-09-25$81.92$114.01328,600——
2019-09-24$81.11$112.89628,600——
2019-09-23$80.15$111.55208,700——
2019-09-20$80.00$111.34873,500——
2019-09-19$80.37$111.86247,300——
2019-09-18$79.02$109.98264,300——
2019-09-17$79.66$110.87308,900——
2019-09-16$80.05$111.41309,200——
2019-09-13$78.79$109.66376,600——
2019-09-12$79.74$109.64445,600——
2019-09-11$78.87$108.45489,400——
2019-09-10$77.04$105.93289,900——
2019-09-09$76.46$105.13266,900——
2019-09-06$76.29$104.90244,100——
2019-09-05$76.31$104.93353,800——
2019-09-04$76.52$105.22263,800——
2019-09-03$75.95$104.43225,400——
2019-08-30$76.65$105.39213,900——
2019-08-29$76.61$105.34193,300——
2019-08-28$75.82$104.25260,700——
2019-08-27$75.12$103.29312,600——
2019-08-26$75.43$103.72189,700——
2019-08-23$74.56$102.52404,600——
2019-08-22$76.25$104.84196,200——
2019-08-21$75.94$104.42389,300——
2019-08-20$75.69$104.07334,600——
2019-08-19$77.49$106.55455,800——
2019-08-16$75.46$103.76434,300——
2019-08-15$74.88$102.96432,800——
2019-08-14$76.23$104.82517,700——
2019-08-13$78.92$108.52182,100——
2019-08-12$78.55$108.01290,500——
2019-08-09$79.16$108.85247,100——
2019-08-08$79.23$108.94699,800——
2019-08-07$77.93$107.15817,300——
2019-08-06$80.28$110.39552,300——
2019-08-05$77.94$107.17466,000——
2019-08-02$79.37$109.13196,500——
2019-08-01$79.81$109.74370,000——
2019-07-31$80.92$111.27351,800——
2019-07-30$80.95$111.31248,200——
2019-07-29$79.51$109.33293,700——
2019-07-26$79.88$109.84243,100——
2019-07-25$79.22$108.93209,800——
2019-07-24$80.39$110.54199,900——
2019-07-23$79.99$109.99250,800——
2019-07-22$79.27$109.00213,200——
2019-07-19$79.40$109.18248,600——
2019-07-18$80.01$110.01174,700——
2019-07-17$80.03$110.04212,100——
2019-07-16$79.87$109.82193,900——
2019-07-15$80.71$110.98180,900——
2019-07-12$80.97$111.33256,400——
2019-07-11$80.69$110.95328,600——
2019-07-10$80.46$110.63461,500——
2019-07-09$81.00$111.38273,100——
2019-07-08$81.47$112.02229,000——
2019-07-05$82.57$113.53189,100——
2019-07-03$82.71$113.73320,700——
2019-07-02$81.03$111.42303,200——
2019-07-01$81.02$111.40295,000——
2019-06-28$80.71$110.98648,800——
2019-06-27$80.21$110.29298,900——
2019-06-26$79.25$108.97501,300——
2019-06-25$80.98$111.35347,300——
2019-06-24$83.18$114.37376,400——
2019-06-21$83.39$114.66638,200——
2019-06-20$84.37$116.01307,900——
2019-06-19$82.65$113.64226,000——
2019-06-18$81.26$111.73227,900——
2019-06-17$80.90$111.24281,200——
2019-06-14$79.85$109.79292,800——
2019-06-13$79.80$109.73277,600——
2019-06-12$80.34$109.15260,700——
2019-06-11$79.77$108.37185,000——
2019-06-10$79.38$107.84253,000——
2019-06-07$79.40$107.87308,400——
2019-06-06$79.45$107.94573,100——
2019-06-05$80.11$108.84340,100——
2019-06-04$78.74$106.97300,300——
2019-06-03$77.38$105.13364,000——
2019-05-31$78.21$106.25413,600——
2019-05-30$79.44$107.93192,900——
2019-05-29$79.58$108.12250,800——
2019-05-28$80.25$109.03284,300——
2019-05-24$81.31$110.47139,100——
2019-05-23$80.55$109.43257,800——
2019-05-22$81.60$110.86193,600——
2019-05-21$82.18$111.65317,300——
2019-05-20$81.63$110.90206,000——
2019-05-17$82.15$111.61272,700——
2019-05-16$82.88$112.60286,400——
2019-05-15$81.76$111.08201,600——
2019-05-14$80.61$109.52125,900——
2019-05-13$80.12$108.85286,800——
2019-05-10$80.97$110.00206,200——
2019-05-09$80.45$109.30199,800——
2019-05-08$80.14$108.88321,000——
2019-05-07$80.90$109.91295,500——
2019-05-06$82.31$111.82437,600——
2019-05-03$81.55$110.79356,600——
2019-05-02$80.42$109.26755,900——
2019-05-01$81.80$111.13492,600——
2019-04-30$82.67$112.31300,200——
2019-04-29$82.20$111.68375,000——
2019-04-26$82.49$112.07211,200——
2019-04-25$81.19$110.30144,300——
2019-04-24$81.37$110.55384,100——
2019-04-23$80.58$109.47237,400——
2019-04-22$79.08$107.44317,700——
2019-04-18$80.28$109.07226,000——
2019-04-17$80.35$109.16262,800——
2019-04-16$81.03$110.09348,000——
2019-04-15$81.15$110.25175,200——
2019-04-12$81.21$110.33160,100——
2019-04-11$80.74$109.69262,300——
2019-04-10$80.39$109.22428,800——
2019-04-09$79.58$108.12354,500——
2019-04-08$80.83$109.81300,400——
2019-04-05$81.01$110.06369,200——
2019-04-04$80.03$108.73462,700——
2019-04-03$80.63$109.54407,100——
2019-04-02$80.76$109.72540,900——
2019-04-01$80.67$109.60468,100——
2019-03-29$79.26$107.68354,400——
2019-03-28$79.24$107.65386,700——
2019-03-27$78.12$106.13266,100——
2019-03-26$77.99$105.96222,300——
2019-03-25$76.50$103.93295,800——
2019-03-22$76.70$104.20465,300——
2019-03-21$80.05$108.75562,500——
2019-03-20$77.87$105.79354,000——
2019-03-19$78.12$106.13335,600——
2019-03-18$77.84$105.75459,200——
2019-03-15$77.78$105.67626,200——
2019-03-14$78.30$106.38312,600——
2019-03-13$78.51$105.36499,700——
2019-03-12$78.56$105.43192,800——
2019-03-11$78.38$105.18377,700——
2019-03-08$77.45$103.94241,900——
2019-03-07$77.99$104.66343,200——
2019-03-06$78.81$105.76221,200——
2019-03-05$79.02$106.04363,100——
2019-03-04$79.89$107.21670,200——
2019-03-01$78.80$105.75284,500——
2019-02-28$77.57$104.10514,400——
2019-02-27$76.54$102.71595,200——
2019-02-26$77.98$104.65370,900——
2019-02-25$78.11$104.82368,800——
2019-02-22$77.59$104.12343,000——
2019-02-21$77.11$103.48564,100——
2019-02-20$77.67$104.23791,200——
2019-02-19$78.22$104.97487,300——
2019-02-15$77.63$104.18529,100——
2019-02-14$76.51$102.67359,600——
2019-02-13$76.10$102.12278,200——
2019-02-12$75.12$100.81457,100——
2019-02-11$75.12$100.81289,500——
2019-02-08$75.19$100.90269,600——
2019-02-07$75.37$101.14329,000——
2019-02-06$74.74$100.30293,400——
2019-02-05$76.01$102.00356,700——
2019-02-04$74.90$100.51375,500——
2019-02-01$74.04$99.36470,000——
2019-01-31$74.45$99.91350,800——
2019-01-30$74.00$99.31301,800——
2019-01-29$74.32$99.74173,500——
2019-01-28$74.23$99.61263,200——
2019-01-25$73.44$98.55299,400——
2019-01-24$73.02$97.99260,300——
2019-01-23$73.38$98.47285,500——
2019-01-22$73.68$98.88284,900——
2019-01-18$74.16$99.52338,800——
2019-01-17$74.85$100.45487,000——
2019-01-16$73.60$98.77352,500——
2019-01-15$72.36$97.10257,400——
2019-01-14$72.26$96.97293,300——
2019-01-11$72.81$97.71342,100——
2019-01-10$72.07$96.72275,300——
2019-01-09$71.24$95.60487,900——
2019-01-08$70.55$94.68568,600——
2019-01-07$68.35$91.72344,200——
2019-01-04$68.04$91.31462,100——
2019-01-03$67.37$90.41495,300——
2019-01-02$67.16$90.13683,000——