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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$121.30$184.00186,300——
2021-12-30$122.34$185.57230,700——
2021-12-29$120.67$183.04200,000——
2021-12-28$120.09$182.16185,700——
2021-12-27$119.90$181.87227,100——
2021-12-23$118.33$179.49229,400——
2021-12-22$120.02$182.06353,600——
2021-12-21$116.01$175.97316,500——
2021-12-20$113.07$171.51257,400——
2021-12-17$115.20$174.741,041,200——
2021-12-16$114.50$171.41453,300——
2021-12-15$114.58$171.53365,000——
2021-12-14$113.70$170.21395,100——
2021-12-13$114.70$171.71328,900——
2021-12-10$116.14$173.86449,400——
2021-12-09$114.44$171.32163,800——
2021-12-08$115.67$173.16174,200——
2021-12-07$115.40$172.75367,400——
2021-12-06$113.01$169.18348,800——
2021-12-03$111.16$166.41322,100——
2021-12-02$112.10$167.81410,200——
2021-12-01$106.52$159.46300,300——
2021-11-30$109.26$163.56378,400——
2021-11-29$112.11$167.83315,900——
2021-11-26$111.33$166.66343,300——
2021-11-24$114.93$172.05387,200——
2021-11-23$113.55$169.98278,300——
2021-11-22$114.27$171.06350,800——
2021-11-19$114.17$170.91339,900——
2021-11-18$116.37$174.21310,000——
2021-11-17$116.81$174.86262,200——
2021-11-16$116.13$173.85313,100——
2021-11-15$117.94$176.56469,600——
2021-11-12$117.28$175.57283,600——
2021-11-11$119.79$179.33183,100——
2021-11-10$120.24$180.00233,700——
2021-11-09$121.81$182.35262,800——
2021-11-08$120.69$180.67318,600——
2021-11-05$121.50$181.89424,300——
2021-11-04$119.75$179.27412,500——
2021-11-03$121.50$181.89769,800——
2021-11-02$117.92$176.53601,300——
2021-11-01$117.02$175.18448,800——
2021-10-29$113.20$169.46570,800——
2021-10-28$112.50$168.411,009,500——
2021-10-27$112.39$168.25810,000——
2021-10-26$115.60$173.05449,900——
2021-10-25$116.57$174.51443,700——
2021-10-22$115.88$173.47406,400——
2021-10-21$118.53$177.44141,100——
2021-10-20$118.85$177.92308,700——
2021-10-19$118.14$176.86134,600——
2021-10-18$119.38$178.71152,400——
2021-10-15$119.13$178.34402,700——
2021-10-14$118.91$178.01206,200——
2021-10-13$118.52$177.42180,200——
2021-10-12$118.50$177.39302,400——
2021-10-11$117.34$175.66153,500——
2021-10-08$116.86$174.94211,800——
2021-10-07$117.65$176.12407,800——
2021-10-06$116.76$174.79441,700——
2021-10-05$115.48$172.87384,000——
2021-10-04$118.06$176.74603,600——
2021-10-01$116.41$174.27655,400——
2021-09-30$113.45$169.84584,700——
2021-09-29$116.18$173.92412,100——
2021-09-28$116.00$173.65286,000——
2021-09-27$116.45$174.33413,100——
2021-09-24$117.42$175.78501,200——
2021-09-23$118.20$176.95457,500——
2021-09-22$116.99$175.13600,100——
2021-09-21$114.04$170.72663,100——
2021-09-20$110.25$165.04618,900——
2021-09-17$109.82$164.401,081,600——
2021-09-16$110.57$164.03503,000——
2021-09-15$110.92$164.55620,200——
2021-09-14$109.79$162.87417,400——
2021-09-13$111.25$165.04289,700——
2021-09-10$109.56$162.53421,100——
2021-09-09$111.81$165.87420,700——
2021-09-08$114.04$169.17349,100——
2021-09-07$114.66$170.09343,000——
2021-09-03$115.94$171.99307,900——
2021-09-02$116.26$172.47339,300——
2021-09-01$115.09$170.73286,300——
2021-08-31$113.83$168.86326,600——
2021-08-30$114.47$169.81298,700——
2021-08-27$113.41$168.24316,700——
2021-08-26$111.97$166.10220,100——
2021-08-25$113.09$167.77489,300——
2021-08-24$110.85$164.44318,400——
2021-08-23$110.58$164.04381,900——
2021-08-20$109.34$162.20335,500——
2021-08-19$107.48$159.44325,700——
2021-08-18$108.58$161.07300,300——
2021-08-17$108.46$160.90360,100——
2021-08-16$108.47$160.91172,500——
2021-08-13$109.32$162.17129,000——
2021-08-12$109.33$162.19196,100——
2021-08-11$109.36$162.23214,800——
2021-08-10$107.96$160.15297,000——
2021-08-09$108.51$160.97289,700——
2021-08-06$110.77$164.32275,100——
2021-08-05$108.65$161.18713,600——
2021-08-04$106.30$157.69372,000——
2021-08-03$107.12$158.91271,600——
2021-08-02$107.17$158.98329,800——
2021-07-30$106.60$158.14263,600——
2021-07-29$106.09$157.38212,100——
2021-07-28$104.57$155.13289,100——
2021-07-27$104.48$154.99460,100——
2021-07-26$104.50$155.02497,900——
2021-07-23$104.02$154.31407,500——
2021-07-22$102.36$151.85207,500——
2021-07-21$104.49$155.01530,500——
2021-07-20$103.08$152.92517,200——
2021-07-19$100.02$148.38487,100——
2021-07-16$103.76$153.92276,200——
2021-07-15$104.80$155.47420,500——
2021-07-14$105.09$155.90298,200——
2021-07-13$106.47$157.94313,100——
2021-07-12$108.55$161.03379,300——
2021-07-09$108.35$160.73306,800——
2021-07-08$104.78$155.44353,400——
2021-07-07$105.46$156.45292,800——
2021-07-06$105.07$155.87301,600——
2021-07-02$105.12$155.94269,800——
2021-07-01$104.99$155.75460,800——
2021-06-30$104.42$154.90392,600——
2021-06-29$103.74$153.89447,600——
2021-06-28$103.00$152.80629,600——
2021-06-25$105.71$156.822,236,400——
2021-06-24$103.25$153.17398,000——
2021-06-23$103.77$153.94271,800——
2021-06-22$104.00$154.28240,300——
2021-06-21$105.38$156.33330,700——
2021-06-18$101.60$150.72742,000——
2021-06-17$104.58$154.03443,600——
2021-06-16$105.01$154.66243,600——
2021-06-15$105.93$156.02405,100——
2021-06-14$106.28$156.53257,700——
2021-06-11$107.32$158.06211,100——
2021-06-10$105.87$155.93259,300——
2021-06-09$106.33$156.61324,200——
2021-06-08$107.19$157.87419,400——
2021-06-07$104.96$154.59540,400——
2021-06-04$103.10$151.85512,700——
2021-06-03$104.61$154.07498,000——
2021-06-02$106.25$156.49452,700——
2021-06-01$105.05$154.72407,300——
2021-05-28$104.82$154.38274,800——
2021-05-27$104.42$153.79234,500——
2021-05-26$104.19$153.45231,300——
2021-05-25$103.31$152.16271,400——
2021-05-24$103.98$153.14340,400——
2021-05-21$103.16$151.94230,300——
2021-05-20$102.42$150.85293,800——
2021-05-19$101.15$148.98506,500——
2021-05-18$102.36$150.76472,600——
2021-05-17$102.67$151.22240,300——
2021-05-14$102.28$150.64275,000——
2021-05-13$101.66$149.73515,500——
2021-05-12$100.34$147.78554,200——
2021-05-11$102.67$151.22331,000——
2021-05-10$103.89$153.01564,800——
2021-05-07$105.98$156.09639,600——
2021-05-06$103.20$152.00622,700——
2021-05-05$100.66$148.25505,500——
2021-05-04$102.61$151.13972,200——
2021-05-03$101.41$149.36924,400——
2021-04-30$99.04$145.87430,100——
2021-04-29$99.81$147.00357,700——
2021-04-28$98.70$145.37318,200——
2021-04-27$98.71$145.38231,600——
2021-04-26$99.88$147.11468,000——
2021-04-23$98.72$145.40461,100——
2021-04-22$98.21$144.65341,200——
2021-04-21$97.10$143.01481,000——
2021-04-20$96.12$141.57315,600——
2021-04-19$95.84$141.16315,200——
2021-04-16$96.79$142.55266,600——
2021-04-15$97.01$142.88211,200——
2021-04-14$95.38$140.48274,500——
2021-04-13$95.77$141.05246,300——
2021-04-12$96.30$141.83294,100——
2021-04-09$95.37$140.46297,800——
2021-04-08$96.49$142.11315,800——
2021-04-07$97.99$144.32302,300——
2021-04-06$97.25$143.23663,000——
2021-04-05$96.70$142.42563,400——
2021-04-01$95.25$140.29431,200——
2021-03-31$93.92$138.33382,200——
2021-03-30$93.68$137.97401,800——
2021-03-29$91.71$135.07466,500——
2021-03-26$94.74$139.54452,100——
2021-03-25$93.73$138.05421,600——
2021-03-24$91.86$135.29412,400——
2021-03-23$92.45$136.16528,900——
2021-03-22$92.54$136.30645,200——
2021-03-19$93.34$137.47926,300——
2021-03-18$97.15$141.98420,800——
2021-03-17$99.35$145.20426,800——
2021-03-16$99.63$145.60784,300——
2021-03-15$99.31$145.141,038,700——
2021-03-12$95.66$139.80748,900——
2021-03-11$94.30$137.82766,700——
2021-03-10$94.36$137.90870,300——
2021-03-09$95.55$139.64786,400——
2021-03-08$95.32$139.31548,000——
2021-03-05$93.12$136.09666,300——
2021-03-04$91.91$134.321,305,200——
2021-03-03$91.20$133.281,072,200——
2021-03-02$85.97$125.64543,200——
2021-03-01$86.50$126.42592,500——
2021-02-26$86.59$126.55736,800——
2021-02-25$86.85$126.93559,400——
2021-02-24$90.22$131.85374,600——
2021-02-23$88.10$128.75585,600——
2021-02-22$87.56$127.97554,600——
2021-02-19$85.33$124.71337,700——
2021-02-18$84.32$123.23250,200——
2021-02-17$84.99$124.21375,300——
2021-02-16$85.94$125.60291,600——
2021-02-12$86.22$126.01186,000——
2021-02-11$86.98$127.12566,200——
2021-02-10$87.12$127.32334,100——
2021-02-09$86.86$126.94342,600——
2021-02-08$88.28$129.02392,200——
2021-02-05$87.50$127.88266,100——
2021-02-04$86.63$126.61508,800——
2021-02-03$85.50$124.95452,400——
2021-02-02$85.15$124.44583,000——
2021-02-01$83.57$122.13945,200——
2021-01-29$80.78$118.06569,000——
2021-01-28$83.77$122.43500,900——
2021-01-27$79.28$115.86660,900——
2021-01-26$81.88$119.66415,300——
2021-01-25$83.86$122.56352,400——
2021-01-22$83.67$122.28382,600——
2021-01-21$83.75$122.40368,100——
2021-01-20$84.29$123.19608,000——
2021-01-19$83.22$121.62289,900——
2021-01-15$83.15$121.52333,200——
2021-01-14$83.35$121.81231,300——
2021-01-13$82.22$120.16325,400——
2021-01-12$83.37$121.84481,500——
2021-01-11$82.20$120.13447,700——
2021-01-08$82.94$121.21385,400——
2021-01-07$83.51$122.05556,500——
2021-01-06$84.17$123.01621,600——
2021-01-05$82.54$120.63547,200——
2021-01-04$80.28$117.33801,100——