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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$106.28$178.79271,500——
2023-12-28$107.62$181.05189,000——
2023-12-27$107.08$180.14218,900——
2023-12-26$106.76$179.60291,900——
2023-12-22$106.32$178.86242,400——
2023-12-21$106.42$179.03335,800——
2023-12-20$106.17$178.61346,400——
2023-12-19$108.03$181.74665,200——
2023-12-18$107.08$180.14290,100——
2023-12-15$107.43$180.731,708,800——
2023-12-14$111.14$184.861,237,000——
2023-12-13$107.62$179.01750,200——
2023-12-12$104.56$173.92277,700——
2023-12-11$104.70$174.15297,500——
2023-12-08$105.02$174.68494,000——
2023-12-07$103.68$172.46252,300——
2023-12-06$104.06$173.09445,500——
2023-12-05$104.09$173.14430,700——
2023-12-04$104.74$174.22519,600——
2023-12-01$104.22$173.35564,400——
2023-11-30$101.29$168.48408,200——
2023-11-29$100.04$166.40470,600——
2023-11-28$99.06$164.77460,100——
2023-11-27$98.81$164.36353,000——
2023-11-24$98.50$163.8488,400——
2023-11-22$98.24$163.41177,300——
2023-11-21$97.45$162.09411,900——
2023-11-20$99.51$165.52384,400——
2023-11-17$98.06$163.11735,400——
2023-11-16$96.61$160.70328,900——
2023-11-15$96.15$159.93544,400——
2023-11-14$96.47$160.46633,000——
2023-11-13$92.07$153.14426,400——
2023-11-10$92.96$154.62251,600——
2023-11-09$91.98$152.99435,100——
2023-11-08$92.98$154.66418,100——
2023-11-07$94.31$156.87627,700——
2023-11-06$94.42$157.05567,300——
2023-11-03$95.00$158.021,139,200——
2023-11-02$92.17$153.312,007,100——
2023-11-01$81.99$136.38692,500——
2023-10-31$82.27$136.84600,100——
2023-10-30$81.28$135.20410,600——
2023-10-27$80.37$133.68369,700——
2023-10-26$81.44$135.46306,200——
2023-10-25$80.98$134.70425,900——
2023-10-24$83.01$138.07737,600——
2023-10-23$81.81$136.08536,300——
2023-10-20$80.67$134.18627,000——
2023-10-19$82.88$137.86533,700——
2023-10-18$83.69$139.21465,500——
2023-10-17$85.52$142.25786,000——
2023-10-16$84.94$141.28659,200——
2023-10-13$81.35$135.31321,800——
2023-10-12$81.12$134.93246,000——
2023-10-11$82.35$136.98382,000——
2023-10-10$81.32$135.26510,900——
2023-10-09$79.29$131.89363,700——
2023-10-06$78.85$131.15491,100——
2023-10-05$78.53$130.621,060,600——
2023-10-04$80.51$133.92294,000——
2023-10-03$79.82$132.77715,900——
2023-10-02$80.77$134.35401,100——
2023-09-29$83.47$138.84516,000——
2023-09-28$82.43$137.11351,800——
2023-09-27$81.92$136.26490,700——
2023-09-26$82.80$137.73372,100——
2023-09-25$84.93$141.27414,400——
2023-09-22$84.24$140.12471,300——
2023-09-21$83.93$139.60431,700——
2023-09-20$84.71$140.90308,100——
2023-09-19$84.58$140.69452,100——
2023-09-18$84.49$140.54492,900——
2023-09-15$85.50$142.221,122,700——
2023-09-14$87.75$143.88304,400——
2023-09-13$85.74$140.58330,300——
2023-09-12$86.81$142.34299,700——
2023-09-11$87.15$142.90361,300——
2023-09-08$86.47$141.78567,700——
2023-09-07$87.43$143.35542,800——
2023-09-06$89.64$146.98269,600——
2023-09-05$89.60$146.91438,900——
2023-09-01$91.48$150.00230,000——
2023-08-31$91.22$149.57307,400——
2023-08-30$91.33$149.75347,800——
2023-08-29$91.58$150.16240,800——
2023-08-28$90.28$148.03317,800——
2023-08-25$89.27$146.37300,600——
2023-08-24$88.98$145.90463,100——
2023-08-23$90.31$148.08420,600——
2023-08-22$88.50$145.11353,900——
2023-08-21$87.65$143.72414,900——
2023-08-18$87.18$142.94384,800——
2023-08-17$85.55$140.27296,800——
2023-08-16$86.90$142.49249,500——
2023-08-15$87.84$144.03339,700——
2023-08-14$89.00$145.93282,900——
2023-08-11$90.01$147.59372,000——
2023-08-10$89.93$147.45367,800——
2023-08-09$89.40$146.58441,100——
2023-08-08$89.46$146.68536,400——
2023-08-07$90.22$147.93591,600——
2023-08-04$89.40$146.581,341,100——
2023-08-03$91.70$150.361,631,200——
2023-08-02$96.41$158.08704,100——
2023-08-01$98.89$162.15367,900——
2023-07-31$98.70$161.83357,900——
2023-07-28$98.42$161.37280,400——
2023-07-27$96.55$158.31307,200——
2023-07-26$97.84$160.42273,700——
2023-07-25$97.69$160.18494,700——
2023-07-24$97.75$160.28852,400——
2023-07-21$100.77$165.23417,500——
2023-07-20$102.54$168.13287,600——
2023-07-19$102.30$167.74452,000——
2023-07-18$103.31$169.39294,300——
2023-07-17$102.20$167.57243,500——
2023-07-14$101.57$166.54279,600——
2023-07-13$101.03$165.65316,500——
2023-07-12$101.49$166.41327,400——
2023-07-11$101.03$165.65239,800——
2023-07-10$99.95$163.88223,400——
2023-07-07$99.03$162.37172,400——
2023-07-06$97.66$160.13271,500——
2023-07-05$99.13$162.54256,200——
2023-07-03$98.93$162.21233,500——
2023-06-30$99.25$162.74600,000——
2023-06-29$98.81$162.01249,800——
2023-06-28$97.13$159.26307,100——
2023-06-27$96.97$159.00329,800——
2023-06-26$94.79$155.42440,700——
2023-06-23$92.41$151.52679,000——
2023-06-22$93.26$152.91332,200——
2023-06-21$94.58$155.08412,100——
2023-06-20$94.99$155.75485,900——
2023-06-16$96.50$158.23757,800——
2023-06-15$95.71$156.93567,200——
2023-06-14$95.88$155.16669,400——
2023-06-13$94.70$153.25315,100——
2023-06-12$93.31$151.00219,500——
2023-06-09$92.94$150.40232,000——
2023-06-08$93.25$150.90244,800——
2023-06-07$94.17$152.39344,700——
2023-06-06$92.13$149.09362,700——
2023-06-05$91.89$148.70408,100——
2023-06-02$93.63$151.52413,800——
2023-06-01$91.51$148.09324,800——
2023-05-31$89.88$145.45613,200——
2023-05-30$90.09$145.79369,500——
2023-05-26$91.10$147.42415,400——
2023-05-25$90.47$146.41454,200——
2023-05-24$89.18$144.32671,700——
2023-05-23$92.01$148.90625,100——
2023-05-22$93.77$151.75415,800——
2023-05-19$94.53$152.98375,600——
2023-05-18$94.69$153.23366,600——
2023-05-17$95.25$154.14305,000——
2023-05-16$92.56$149.79285,400——
2023-05-15$94.83$153.46307,100——
2023-05-12$94.87$153.53292,200——
2023-05-11$94.53$152.98352,500——
2023-05-10$95.38$154.35224,500——
2023-05-09$94.76$153.35586,100——
2023-05-08$94.56$153.02562,500——
2023-05-05$96.52$156.20632,600——
2023-05-04$97.11$157.15880,800——
2023-05-03$102.25$165.47533,000——
2023-05-02$102.18$165.36498,800——
2023-05-01$105.39$170.55388,300——
2023-04-28$105.68$171.02457,700——
2023-04-27$105.04$169.98340,500——
2023-04-26$102.79$166.34285,100——
2023-04-25$103.74$167.88280,500——
2023-04-24$104.64$169.34232,900——
2023-04-21$103.62$167.69229,100——
2023-04-20$102.87$166.47230,800——
2023-04-19$104.98$169.89377,800——
2023-04-18$104.61$169.29530,200——
2023-04-17$104.77$169.55559,000——
2023-04-14$101.76$164.68460,400——
2023-04-13$102.31$165.57343,300——
2023-04-12$100.82$163.15291,900——
2023-04-11$101.28$163.90413,200——
2023-04-10$99.78$161.47236,000——
2023-04-06$98.02$158.62244,500——
2023-04-05$97.59$157.93372,000——
2023-04-04$98.41$159.25436,300——
2023-04-03$99.91$161.68345,200——
2023-03-31$99.89$161.65470,200——
2023-03-30$97.11$157.15259,900——
2023-03-29$95.72$154.90329,100——
2023-03-28$94.32$152.64309,000——
2023-03-27$94.46$152.86529,800——
2023-03-24$94.62$153.12447,100——
2023-03-23$91.99$148.87350,800——
2023-03-22$92.94$150.40447,600——
2023-03-21$96.20$155.68292,100——
2023-03-20$95.70$154.87544,400——
2023-03-17$93.82$151.83743,800——
2023-03-16$95.90$155.19485,000——
2023-03-15$97.25$155.35421,200——
2023-03-14$98.46$157.29382,600——
2023-03-13$98.11$156.73448,900——
2023-03-10$98.19$156.86494,200——
2023-03-09$100.98$161.31478,300——
2023-03-08$105.12$167.93334,400——
2023-03-07$103.95$166.06302,600——
2023-03-06$105.08$167.86218,900——
2023-03-03$106.34$169.88379,700——
2023-03-02$105.99$169.32396,500——
2023-03-01$104.42$166.81447,500——
2023-02-28$104.56$167.03583,500——
2023-02-27$103.73$165.71581,300——
2023-02-24$101.87$162.73665,900——
2023-02-23$104.73$167.30809,800——
2023-02-22$105.11$167.91361,900——
2023-02-21$105.08$167.86405,400——
2023-02-17$107.73$172.10321,200——
2023-02-16$106.84$170.67310,500——
2023-02-15$107.73$172.10241,300——
2023-02-14$106.96$170.87419,600——
2023-02-13$106.79$170.59337,200——
2023-02-10$106.64$170.35267,900——
2023-02-09$106.53$170.18324,600——
2023-02-08$108.00$172.53349,900——
2023-02-07$109.01$174.14463,500——
2023-02-06$108.05$172.61339,100——
2023-02-03$109.61$175.10394,400——
2023-02-02$111.21$177.66695,600——
2023-02-01$106.71$170.47730,600——
2023-01-31$106.54$170.19641,700——
2023-01-30$103.48$165.31371,900——
2023-01-27$104.60$167.10360,800——
2023-01-26$104.21$166.47318,200——
2023-01-25$101.63$162.35506,500——
2023-01-24$101.16$161.60289,500——
2023-01-23$102.39$163.57647,100——
2023-01-20$100.12$159.94397,300——
2023-01-19$99.35$158.71466,200——
2023-01-18$101.34$161.89404,900——
2023-01-17$102.97$164.49776,800——
2023-01-13$102.10$163.10441,800——
2023-01-12$101.98$162.91838,300——
2023-01-11$101.41$162.00938,200——
2023-01-10$98.29$157.02455,900——
2023-01-09$96.32$153.87283,300——
2023-01-06$96.14$153.58396,500——
2023-01-05$92.32$147.48431,000——
2023-01-04$93.84$149.91480,200——
2023-01-03$91.81$146.66794,900——