LAMR - LAMAR ADVERTISING CO/NEW
125.93
0.090 0.071%
Share volume: 3,351
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$125.84
0.09
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $124.34 | $124.34 | $125.36 | $125.36 | $123.77 | $123.77 | $125.10 | $125.10 | 274,000 | $274,000.00 |
| 02/03/2025 | $124.40 | $124.40 | $126.55 | $126.55 | $122.93 | $122.93 | $125.00 | $125.00 | 307,987 | $307,987.00 |
| 01/31/2025 | $126.86 | $126.86 | $127.52 | $127.52 | $125.62 | $125.62 | $126.42 | $126.42 | 385,223 | $385,223.00 |
| 01/30/2025 | $127.02 | $127.02 | $127.30 | $127.30 | $125.12 | $125.12 | $126.79 | $126.79 | 385,382 | $385,382.00 |
| 01/29/2025 | $126.86 | $126.86 | $126.86 | $126.86 | $124.31 | $124.31 | $125.55 | $125.55 | 399,384 | $399,384.00 |
| 01/28/2025 | $127.93 | $127.93 | $128.70 | $128.70 | $125.35 | $125.35 | $126.41 | $126.41 | 254,939 | $254,939.00 |
| 01/27/2025 | $127.87 | $127.87 | $129.50 | $129.50 | $126.79 | $126.79 | $128.19 | $128.19 | 362,830 | $362,830.00 |
| 01/24/2025 | $126.20 | $126.20 | $128.35 | $128.35 | $125.76 | $125.76 | $128.10 | $128.10 | 492,395 | $492,395.00 |
| 01/23/2025 | $125.99 | $125.99 | $126.47 | $126.47 | $124.50 | $124.50 | $126.39 | $126.39 | 429,992 | $429,992.00 |
| 01/22/2025 | $127.48 | $127.48 | $127.48 | $127.48 | $125.27 | $125.27 | $126.10 | $126.10 | 435,149 | $435,149.00 |