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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.22$121.62342,400——
2020-12-30$82.33$120.32257,700——
2020-12-29$81.46$119.05248,400——
2020-12-28$83.55$122.10317,400——
2020-12-24$81.39$118.9559,900——
2020-12-23$81.32$118.85362,800——
2020-12-22$82.18$120.10352,300——
2020-12-21$81.69$119.39666,000——
2020-12-18$83.31$121.751,164,200——
2020-12-17$84.59$122.89755,800——
2020-12-16$82.75$120.22471,800——
2020-12-15$81.18$117.94611,300——
2020-12-14$78.49$114.03676,700——
2020-12-11$78.70$114.34389,700——
2020-12-10$79.32$115.24605,500——
2020-12-09$79.02$114.80312,900——
2020-12-08$79.74$115.85550,500——
2020-12-07$80.85$117.46342,800——
2020-12-04$80.94$117.59728,400——
2020-12-03$80.98$117.65389,400——
2020-12-02$80.48$116.92400,800——
2020-12-01$80.00$116.23557,000——
2020-11-30$79.61$115.66713,200——
2020-11-27$79.70$115.79157,900——
2020-11-25$79.77$115.89469,900——
2020-11-24$81.02$117.71693,800——
2020-11-23$79.60$115.64842,200——
2020-11-20$76.23$110.75435,500——
2020-11-19$76.89$111.71374,400——
2020-11-18$76.78$111.55448,400——
2020-11-17$77.85$113.10430,400——
2020-11-16$76.93$111.77884,700——
2020-11-13$76.67$111.39325,900——
2020-11-12$74.21$107.81344,500——
2020-11-11$74.13$107.70728,200——
2020-11-10$76.79$111.56774,300——
2020-11-09$78.82$114.511,865,400——
2020-11-06$73.80$107.22417,000——
2020-11-05$73.74$107.13983,700——
2020-11-04$70.98$103.121,564,200——
2020-11-03$69.06$100.33846,700——
2020-11-02$65.37$94.97874,400——
2020-10-30$61.96$90.02710,700——
2020-10-29$61.61$89.51655,900——
2020-10-28$60.74$88.241,274,000——
2020-10-27$64.75$94.07392,100——
2020-10-26$67.67$98.31377,700——
2020-10-23$69.45$100.90351,800——
2020-10-22$68.76$99.90470,300——
2020-10-21$65.93$95.78499,300——
2020-10-20$66.30$96.32296,900——
2020-10-19$65.34$94.93346,700——
2020-10-16$65.60$95.30380,400——
2020-10-15$66.16$96.12263,700——
2020-10-14$66.44$96.53218,800——
2020-10-13$67.25$97.70476,400——
2020-10-12$69.10$100.39509,100——
2020-10-09$70.26$102.07486,800——
2020-10-08$71.02$103.18399,600——
2020-10-07$69.82$101.44468,200——
2020-10-06$71.29$103.57869,800——
2020-10-05$72.06$104.69951,400——
2020-10-02$69.61$101.13663,000——
2020-10-01$68.80$99.95623,000——
2020-09-30$66.17$96.13501,300——
2020-09-29$66.27$96.28348,400——
2020-09-28$67.46$98.01341,000——
2020-09-25$66.61$96.77703,900——
2020-09-24$63.56$92.34586,300——
2020-09-23$64.31$93.43591,200——
2020-09-22$65.70$95.45519,400——
2020-09-21$66.34$96.38873,200——
2020-09-18$68.44$99.431,291,100——
2020-09-17$70.76$102.071,061,700——
2020-09-16$68.65$99.03529,900——
2020-09-15$66.72$96.25443,200——
2020-09-14$66.62$96.10635,800——
2020-09-11$62.93$90.78499,600——
2020-09-10$64.30$92.76592,200——
2020-09-09$65.60$94.63669,600——
2020-09-08$64.45$92.97361,200——
2020-09-04$67.22$96.97412,600——
2020-09-03$66.47$95.89516,100——
2020-09-02$68.75$99.18445,100——
2020-09-01$67.64$97.57252,500——
2020-08-31$69.23$99.87398,200——
2020-08-28$70.75$102.06285,700——
2020-08-27$69.69$100.53407,200——
2020-08-26$67.60$97.52296,600——
2020-08-25$68.73$99.15522,300——
2020-08-24$69.00$99.54593,000——
2020-08-21$65.82$94.95378,200——
2020-08-20$67.37$97.18360,100——
2020-08-19$67.88$97.92398,300——
2020-08-18$67.46$97.31425,400——
2020-08-17$68.02$98.12496,700——
2020-08-14$68.05$98.17405,500——
2020-08-13$67.86$97.89713,500——
2020-08-12$68.00$98.09531,500——
2020-08-11$69.01$99.55817,700——
2020-08-10$65.12$93.94455,100——
2020-08-07$65.12$93.94606,700——
2020-08-06$65.79$94.911,164,500——
2020-08-05$65.46$94.43752,100——
2020-08-04$66.55$96.00562,700——
2020-08-03$66.38$95.76496,600——
2020-07-31$65.73$94.82626,800——
2020-07-30$66.36$95.73562,100——
2020-07-29$67.09$96.78523,800——
2020-07-28$66.16$95.44567,400——
2020-07-27$65.20$94.05383,500——
2020-07-24$64.80$93.48287,400——
2020-07-23$67.15$96.87840,200——
2020-07-22$67.47$97.33568,900——
2020-07-21$66.11$95.37701,200——
2020-07-20$65.41$94.36533,300——
2020-07-17$65.63$94.671,155,300——
2020-07-16$64.90$93.62428,100——
2020-07-15$66.07$95.31665,100——
2020-07-14$63.44$91.52481,000——
2020-07-13$63.32$91.341,079,900——
2020-07-10$62.42$90.04471,800——
2020-07-09$61.98$89.41668,300——
2020-07-08$63.69$91.88861,200——
2020-07-07$64.59$93.17920,200——
2020-07-06$65.52$94.52551,700——
2020-07-02$66.47$95.89460,500——
2020-07-01$67.35$97.16610,500——
2020-06-30$66.76$96.30734,500——
2020-06-29$66.52$95.96552,200——
2020-06-26$64.16$92.552,379,500——
2020-06-25$67.22$96.97692,800——
2020-06-24$68.20$98.381,033,500——
2020-06-23$72.26$104.24689,200——
2020-06-22$71.51$103.16917,900——
2020-06-19$74.36$107.271,562,200——
2020-06-18$73.24$104.93587,700——
2020-06-17$73.48$105.28599,800——
2020-06-16$72.86$104.39796,300——
2020-06-15$73.03$104.631,079,200——
2020-06-12$70.93$101.62976,600——
2020-06-11$66.55$95.351,051,300——
2020-06-10$71.19$101.99899,800——
2020-06-09$72.79$104.29669,300——
2020-06-08$76.58$109.721,239,300——
2020-06-05$75.64$108.371,663,200——
2020-06-04$71.76$102.81809,500——
2020-06-03$70.10$100.43888,400——
2020-06-02$65.83$94.31786,700——
2020-06-01$67.22$96.31808,900——
2020-05-29$66.30$94.991,283,900——
2020-05-28$68.48$98.11847,600——
2020-05-27$70.03$100.33777,500——
2020-05-26$69.28$99.26923,100——
2020-05-22$68.64$98.34446,200——
2020-05-21$68.37$97.95946,000——
2020-05-20$68.58$98.251,014,800——
2020-05-19$66.32$95.02869,700——
2020-05-18$65.30$93.561,136,500——
2020-05-15$59.20$84.821,647,400——
2020-05-14$59.73$85.581,336,300——
2020-05-13$59.06$84.621,319,200——
2020-05-12$62.66$89.77962,500——
2020-05-11$66.45$95.201,041,000——
2020-05-08$68.25$97.781,373,100——
2020-05-07$63.45$90.913,964,900——
2020-05-06$53.59$76.78731,800——
2020-05-05$54.34$77.85686,200——
2020-05-04$55.80$79.94719,900——
2020-05-01$53.71$76.95798,800——
2020-04-30$57.65$82.601,203,200——
2020-04-29$58.40$83.671,850,100——
2020-04-28$56.88$81.491,299,700——
2020-04-27$54.77$78.47671,000——
2020-04-24$49.52$70.95700,100——
2020-04-23$50.32$72.091,004,800——
2020-04-22$49.54$70.98610,200——
2020-04-21$48.73$69.82945,100——
2020-04-20$49.90$71.49910,000——
2020-04-17$52.56$75.301,279,700——
2020-04-16$48.61$69.641,714,500——
2020-04-15$47.15$67.551,124,300——
2020-04-14$48.97$70.161,044,800——
2020-04-13$47.30$67.771,354,000——
2020-04-09$50.65$72.571,394,200——
2020-04-08$48.15$68.981,014,300——
2020-04-07$42.32$60.631,125,400——
2020-04-06$43.44$62.241,833,700——
2020-04-03$38.07$54.542,093,700——
2020-04-02$39.67$56.842,923,700——
2020-04-01$44.85$64.261,251,700——
2020-03-31$51.28$73.47723,100——
2020-03-30$51.27$73.45808,000——
2020-03-27$47.31$67.781,211,800——
2020-03-26$51.63$73.971,467,600——
2020-03-25$51.00$73.072,149,200——
2020-03-24$40.83$58.503,399,900——
2020-03-23$32.33$46.323,143,900——
2020-03-20$39.94$57.221,409,000——
2020-03-19$45.08$64.591,292,900——
2020-03-18$40.52$58.051,745,500——
2020-03-17$48.65$69.702,592,700——
2020-03-16$49.27$70.591,856,900——
2020-03-13$65.59$93.971,557,500——
2020-03-12$56.63$79.701,641,800——
2020-03-11$68.25$96.06901,100——
2020-03-10$74.97$105.51760,600——
2020-03-09$71.69$100.901,257,100——
2020-03-06$83.16$117.041,280,600——
2020-03-05$85.53$120.38990,000——
2020-03-04$88.24$124.19608,000——
2020-03-03$84.08$118.33636,200——
2020-03-02$84.88$119.46679,800——
2020-02-28$83.74$117.861,027,800——
2020-02-27$85.65$120.541,011,700——
2020-02-26$86.96$122.39550,200——
2020-02-25$88.69$124.82430,900——
2020-02-24$91.38$128.61483,700——
2020-02-21$94.09$132.42997,700——
2020-02-20$96.19$135.38715,300——
2020-02-19$95.20$133.98330,100——
2020-02-18$95.63$134.59245,500——
2020-02-14$95.64$134.60222,200——
2020-02-13$95.58$134.52212,800——
2020-02-12$95.02$133.73299,500——
2020-02-11$94.44$132.92185,600——
2020-02-10$93.99$132.28226,500——
2020-02-07$93.90$132.16210,900——
2020-02-06$94.50$133.00370,600——
2020-02-05$95.17$133.94269,100——
2020-02-04$94.15$132.51250,700——
2020-02-03$93.34$131.37425,500——
2020-01-31$92.81$130.62517,400——
2020-01-30$93.75$131.94409,100——
2020-01-29$94.27$132.68207,900——
2020-01-28$94.86$133.51311,400——
2020-01-27$93.75$131.94257,200——
2020-01-24$94.02$132.32200,700——
2020-01-23$93.87$132.11376,000——
2020-01-22$93.96$132.24322,300——
2020-01-21$93.54$131.65508,400——
2020-01-17$92.08$129.59445,400——
2020-01-16$92.42$130.07309,500——
2020-01-15$90.48$127.34291,900——
2020-01-14$90.15$126.88239,400——
2020-01-13$90.25$127.02287,700——
2020-01-10$89.75$126.31431,100——
2020-01-09$88.92$125.15277,800——
2020-01-08$88.71$124.85221,900——
2020-01-07$88.13$124.03171,700——
2020-01-06$88.46$124.50390,700——
2020-01-03$89.01$125.27244,700——
2020-01-02$88.45$124.48430,500——