MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAMR — Lamar Advertising Co
NasdaqLamar Advertising Co
$143.93
-0.19(-0.13%)
- O
- 144.12
- H
- 145.32
- L
- 142.45
- V
- 886.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$143.93
Period Return+29.96%
Period High$166.33
Period Low$110.10
Avg Daily Volume570.6K
Total Trading Days365
LAMR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $144.12 | $145.32 | $142.45 | $143.93 | $-0.19 | -0.13% | 886,374 | $144.19 | $142.45 $145.32 |
| Oct 2, 2026 | $143.92 | $146.26 | $143.21 | $144.12 | +$0.78 | +0.54% | 727,717 | $144.80 | $143.21 $146.26 |
| Oct 1, 2026 | $143.78 | $146.14 | $141.68 | $143.34 | $-0.77 | -0.53% | 646,557 | $142.87 | $141.68 $146.14 |
| Sep 30, 2026 | $146.79 | $146.79 | $143.85 | $144.11 | $-1.85 | -1.27% | 593,912 | $144.74 | $143.85 $146.79 |
| Sep 29, 2026 | $145.03 | $146.62 | $143.79 | $145.96 | +$0.93 | +0.64% | 465,932 | $145.85 | $143.79 $146.62 |
| Sep 28, 2026 | $143.63 | $145.17 | $143.41 | $145.03 | +$1.05 | +0.73% | 581,428 | $144.75 | $143.41 $145.17 |
| Sep 25, 2026 | $144.18 | $144.18 | $142.38 | $143.98 | +$0.27 | +0.19% | 465,631 | $143.54 | $142.38 $144.18 |
| Sep 24, 2026 | $144.21 | $144.85 | $142.22 | $143.71 | $-0.51 | -0.35% | 511,080 | $143.51 | $142.22 $144.85 |
| Sep 23, 2026 | $144.33 | $146.00 | $143.69 | $144.22 | $-0.91 | -0.63% | 452,544 | $144.54 | $143.69 $146.00 |
| Sep 22, 2026 | $146.58 | $147.13 | $144.86 | $145.13 | $-0.95 | -0.65% | 508,441 | $145.33 | $144.86 $147.13 |
| Sep 21, 2026 | $145.30 | $146.47 | $145.00 | $146.08 | $-0.73 | -0.50% | 480,236 | $145.93 | $145.00 $146.47 |
| Sep 18, 2026 | $146.27 | $147.24 | $145.26 | $146.81 | +$0.00 | +0.00% | 1,466,186 | $146.65 | $145.26 $147.24 |
| Sep 17, 2026 | $147.82 | $148.61 | $146.61 | $146.81 | $-0.72 | -0.49% | 447,374 | $147.14 | $146.61 $148.61 |
| Sep 16, 2026 | $147.37 | $149.31 | $145.63 | $147.53 | $-0.29 | -0.20% | 470,952 | $147.69 | $145.63 $149.31 |
| Sep 15, 2026 | $149.78 | $149.88 | $147.02 | $147.82 | $-1.96 | -1.31% | 507,200 | $147.99 | $147.02 $149.88 |
| Sep 14, 2026 | $149.38 | $149.96 | $148.41 | $149.78 | +$0.70 | +0.47% | 325,536 | $149.38 | $148.41 $149.96 |
| Sep 11, 2026 | $149.14 | $150.01 | $147.88 | $149.08 | +$1.38 | +0.93% | 370,876 | $149.13 | $147.88 $150.01 |
| Sep 10, 2026 | $148.67 | $149.45 | $147.21 | $147.70 | $-1.13 | -0.76% | 446,447 | $147.80 | $147.21 $149.45 |
| Sep 9, 2026 | $150.00 | $150.00 | $148.36 | $148.83 | $-1.11 | -0.74% | 345,221 | $148.90 | $148.36 $150.00 |
| Sep 8, 2026 | $151.23 | $151.23 | $149.69 | $149.94 | $-0.82 | -0.54% | 347,350 | $150.32 | $149.69 $151.23 |
| Sep 4, 2026 | $151.21 | $151.92 | $150.51 | $150.76 | $-0.79 | -0.52% | 321,981 | $151.03 | $150.51 $151.92 |
| Sep 3, 2026 | $152.29 | $152.61 | $151.11 | $151.55 | +$0.05 | +0.03% | 298,992 | $151.63 | $151.11 $152.61 |
| Sep 2, 2026 | $151.87 | $152.16 | $150.11 | $151.50 | +$0.42 | +0.28% | 458,670 | $151.20 | $150.11 $152.16 |
| Sep 1, 2026 | $149.94 | $151.50 | $148.97 | $151.08 | +$2.07 | +1.39% | 619,112 | $150.79 | $148.97 $151.50 |
| Aug 31, 2026 | $149.73 | $150.48 | $147.77 | $149.01 | $-1.37 | -0.91% | 394,804 | $149.04 | $147.77 $150.48 |
| Aug 28, 2026 | $150.88 | $154.72 | $149.94 | $150.38 | $-0.21 | -0.14% | 340,434 | $150.45 | $149.94 $154.72 |
| Aug 27, 2026 | $150.78 | $151.83 | $149.61 | $150.59 | $-1.39 | -0.91% | 510,405 | $150.34 | $149.61 $151.83 |
| Aug 26, 2026 | $152.75 | $153.06 | $150.92 | $151.98 | +$0.13 | +0.09% | 358,466 | $152.13 | $150.92 $153.06 |
| Aug 25, 2026 | $152.98 | $153.46 | $151.47 | $151.85 | $-0.83 | -0.54% | 527,970 | $152.13 | $151.47 $153.46 |
| Aug 24, 2026 | $151.36 | $152.90 | $151.01 | $152.68 | +$1.91 | +1.27% | 472,442 | $152.33 | $151.01 $152.90 |