Lamar Advertis A (NQ: LAMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	115.01	115.60	113.54	115.51	415,964	+1.30(+1.14%)
May 30, 2024	113.14	114.76	112.89	114.21	393,644	+1.59(+1.42%)
May 29, 2024	115.00	115.00	112.38	112.62	574,893	-3.21(-2.77%)
May 28, 2024	117.17	117.32	115.38	115.82	295,011	-1.40(-1.19%)
May 24, 2024	116.76	117.33	115.71	117.22	292,243	+1.15(+0.99%)
May 23, 2024	117.02	118.03	115.37	116.07	584,000	-0.91(-0.78%)
May 22, 2024	117.27	117.73	116.25	116.98	419,736	-1.11(-0.94%)
May 21, 2024	118.02	118.18	116.77	118.08	328,499	-0.01(-0.01%)
May 20, 2024	117.27	118.21	116.10	118.09	316,382	+0.82(+0.70%)
May 17, 2024	117.55	117.78	116.12	117.27	237,843	-0.30(-0.26%)
May 16, 2024	119.33	119.41	117.56	117.58	296,489	-1.56(-1.31%)
May 15, 2024	118.54	119.53	117.56	119.14	426,466	+2.24(+1.92%)
May 14, 2024	116.65	117.44	115.89	116.90	325,244	+0.30(+0.26%)
May 13, 2024	117.84	117.96	116.15	116.60	347,473	-0.61(-0.52%)
May 10, 2024	117.30	118.02	116.16	117.20	326,471	+0.34(+0.29%)
May 09, 2024	114.92	117.37	114.52	116.86	297,717	+2.47(+2.16%)
May 08, 2024	114.36	114.51	112.99	114.39	297,941	-0.54(-0.47%)
May 07, 2024	114.08	116.04	113.37	114.92	604,339	+0.77(+0.68%)
May 06, 2024	113.80	114.58	112.97	114.15	470,191	+1.60(+1.43%)
May 03, 2024	116.81	117.36	111.94	112.55	655,744	-3.52(-3.03%)
May 02, 2024	115.33	117.24	112.23	116.07	1,219,659	+1.15(+1.00%)
May 01, 2024	113.38	117.45	112.74	114.92	896,112	+1.61(+1.42%)
Apr 30, 2024	112.49	114.89	112.49	113.30	569,833	+0.45(+0.40%)
Apr 29, 2024	112.83	113.76	112.59	112.85	208,045	+1.00(+0.89%)
Apr 26, 2024	111.00	112.09	110.94	111.85	192,823	+1.53(+1.38%)
Apr 25, 2024	110.71	111.13	109.18	110.33	339,163	-1.22(-1.10%)
Apr 24, 2024	111.58	112.66	111.01	111.55	227,817	-0.57(-0.51%)
Apr 23, 2024	111.22	113.34	111.22	112.12	240,435	+0.91(+0.82%)
Apr 22, 2024	109.41	111.88	108.51	111.21	402,995	+2.22(+2.04%)
Apr 19, 2024	108.28	109.23	107.68	108.99	297,393	+0.70(+0.65%)
Apr 18, 2024	108.37	109.10	107.58	108.28	249,240	+0.08(+0.07%)
Apr 17, 2024	109.53	109.88	108.11	108.21	302,164	-0.63(-0.58%)
Apr 16, 2024	108.21	109.80	106.41	108.83	356,936	+0.08(+0.07%)
Apr 15, 2024	110.52	111.02	107.34	108.75	322,239	-0.46(-0.42%)
Apr 12, 2024	110.11	110.41	108.50	109.21	274,774	-1.74(-1.57%)
Apr 11, 2024	110.55	112.27	109.75	110.95	322,483	+1.14(+1.04%)
Apr 10, 2024	111.67	111.85	108.57	109.81	435,429	-3.69(-3.25%)
Apr 09, 2024	113.18	113.76	112.01	113.50	348,367	+0.74(+0.66%)
Apr 08, 2024	113.37	113.37	112.13	112.75	254,248	+0.25(+0.23%)
Apr 05, 2024	112.07	113.16	111.56	112.50	273,249	+0.43(+0.38%)
Apr 04, 2024	114.21	114.43	111.73	112.07	298,470	-0.98(-0.87%)
Apr 03, 2024	112.06	113.21	112.06	113.05	253,146	+0.32(+0.29%)
Apr 02, 2024	112.61	113.05	111.47	112.72	340,699	-0.81(-0.72%)
Apr 01, 2024	116.59	116.59	113.37	113.54	395,153	-3.25(-2.78%)
Mar 28, 2024	115.98	117.38	115.74	116.78	347,170	+0.67(+0.57%)
Mar 27, 2024	114.89	116.68	114.44	116.12	467,813	+2.46(+2.17%)
Mar 26, 2024	114.62	115.25	113.47	113.65	408,420	-0.80(-0.70%)
Mar 25, 2024	114.00	114.93	113.73	114.45	220,697	+0.45(+0.39%)
Mar 22, 2024	115.56	115.74	113.48	114.00	362,218	-1.47(-1.27%)
Mar 21, 2024	114.19	116.00	113.47	115.47	453,154	+1.79(+1.57%)
Mar 20, 2024	113.15	114.10	112.61	113.68	350,589	+0.17(+0.15%)
Mar 19, 2024	113.09	114.21	112.92	113.52	409,895	-0.11(-0.10%)
Mar 18, 2024	113.06	114.52	113.06	113.62	304,520	+0.09(+0.08%)
Mar 15, 2024	113.40	115.20	113.40	113.54	826,288	-0.35(-0.31%)
Mar 14, 2024	113.58	114.05	111.77	113.89	529,109	+0.31(+0.28%)
Mar 13, 2024	113.52	114.84	113.24	113.58	380,841	+0.14(+0.12%)
Mar 12, 2024	112.94	113.64	112.34	113.44	376,107	+0.50(+0.45%)
Mar 11, 2024	113.71	114.37	112.77	112.94	342,777	-1.34(-1.18%)
Mar 08, 2024	117.33	117.98	113.95	114.28	470,802	-2.34(-2.01%)
Mar 07, 2024	114.01	116.97	113.85	116.62	890,670	+2.93(+2.58%)
Mar 06, 2024	114.07	115.64	113.59	113.69	952,497	+0.41(+0.36%)
Mar 05, 2024	111.25	113.58	110.67	113.28	767,259	+1.07(+0.96%)
Mar 04, 2024	107.90	112.44	107.83	112.21	809,162	+4.50(+4.17%)