Lamar Advertis A (NQ: LAMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	116.27	116.86	114.77	116.77	411,480	+1.31(+1.14%)
May 30, 2024	114.38	116.01	114.13	115.45	389,400	+1.61(+1.42%)
May 29, 2024	116.26	116.26	113.61	113.84	568,695	-3.24(-2.77%)
May 28, 2024	118.45	118.59	116.64	117.09	291,831	-1.41(-1.19%)
May 24, 2024	118.04	118.61	116.97	118.50	289,093	+1.17(+0.99%)
May 23, 2024	118.29	119.31	116.63	117.33	577,704	-0.92(-0.78%)
May 22, 2024	118.55	119.02	117.51	118.25	415,211	-1.12(-0.94%)
May 21, 2024	119.30	119.47	118.05	119.37	324,957	-0.01(-0.01%)
May 20, 2024	118.55	119.50	117.36	119.38	312,972	+0.83(+0.70%)
May 17, 2024	118.83	119.06	117.38	118.55	235,279	-0.31(-0.26%)
May 16, 2024	120.64	120.72	118.84	118.86	293,292	-1.58(-1.31%)
May 15, 2024	119.83	120.83	118.84	120.44	421,869	+2.26(+1.92%)
May 14, 2024	117.92	118.72	117.16	118.17	321,738	+0.31(+0.26%)
May 13, 2024	119.12	119.24	117.41	117.87	343,727	-0.61(-0.52%)
May 10, 2024	118.58	119.30	117.42	118.48	322,952	+0.35(+0.29%)
May 09, 2024	116.18	118.65	115.77	118.14	294,507	+2.50(+2.16%)
May 08, 2024	115.60	115.76	114.22	115.63	294,729	-0.54(-0.47%)
May 07, 2024	115.33	117.30	114.61	116.18	597,824	+0.78(+0.68%)
May 06, 2024	115.04	115.83	114.20	115.40	465,122	+1.62(+1.42%)
May 03, 2024	118.08	118.64	113.16	113.78	648,674	-3.56(-3.03%)
May 02, 2024	116.59	118.52	113.46	117.33	1,206,510	+1.17(+1.00%)
May 01, 2024	114.61	118.73	113.97	116.17	886,451	+1.63(+1.42%)
Apr 30, 2024	113.72	116.14	113.72	114.54	563,689	+0.45(+0.40%)
Apr 29, 2024	114.06	115.00	113.82	114.08	205,802	+1.01(+0.89%)
Apr 26, 2024	112.21	113.31	112.15	113.07	190,744	+1.54(+1.38%)
Apr 25, 2024	111.92	112.34	110.37	111.53	335,506	-1.24(-1.10%)
Apr 24, 2024	112.80	113.88	112.22	112.77	225,361	-0.57(-0.51%)
Apr 23, 2024	112.43	114.58	112.43	113.34	237,843	+0.92(+0.82%)
Apr 22, 2024	110.60	113.10	109.69	112.42	398,650	+2.24(+2.04%)
Apr 19, 2024	109.46	110.42	108.85	110.18	294,186	+0.71(+0.65%)
Apr 18, 2024	109.55	110.28	108.75	109.46	246,553	+0.08(+0.07%)
Apr 17, 2024	110.72	111.08	109.29	109.39	298,906	-0.63(-0.58%)
Apr 16, 2024	109.39	111.00	107.57	110.02	353,088	+0.08(+0.07%)
Apr 15, 2024	111.73	112.23	108.51	109.94	318,765	-0.46(-0.42%)
Apr 12, 2024	111.31	111.61	109.68	110.40	271,812	-1.76(-1.57%)
Apr 11, 2024	111.76	113.50	110.95	112.16	319,006	+1.16(+1.04%)
Apr 10, 2024	112.89	113.07	109.75	111.01	430,734	-3.73(-3.25%)
Apr 09, 2024	114.42	115.00	113.23	114.73	344,611	+0.75(+0.66%)
Apr 08, 2024	114.61	114.61	113.35	113.98	251,507	+0.26(+0.23%)
Apr 05, 2024	113.29	114.40	112.78	113.72	270,304	+0.43(+0.38%)
Apr 04, 2024	115.45	115.67	112.94	113.29	295,253	-0.99(-0.87%)
Apr 03, 2024	113.28	114.45	113.28	114.28	250,417	+0.33(+0.29%)
Apr 02, 2024	113.83	114.28	112.69	113.95	337,026	-0.82(-0.71%)
Apr 01, 2024	117.86	117.86	114.61	114.77	390,893	-3.28(-2.78%)
Mar 28, 2024	117.25	118.66	117.00	118.06	343,427	+0.67(+0.57%)
Mar 27, 2024	116.15	117.95	115.69	117.38	462,770	+2.49(+2.17%)
Mar 26, 2024	115.87	116.50	114.70	114.89	404,017	-0.81(-0.70%)
Mar 25, 2024	115.25	116.19	114.97	115.70	218,318	+0.45(+0.39%)
Mar 22, 2024	116.82	117.00	114.71	115.25	358,313	-1.48(-1.27%)
Mar 21, 2024	115.44	117.27	114.70	116.73	448,268	+1.81(+1.57%)
Mar 20, 2024	114.39	115.34	113.83	114.92	346,809	+0.17(+0.15%)
Mar 19, 2024	114.32	115.45	114.15	114.75	405,476	-0.11(-0.09%)
Mar 18, 2024	114.29	115.77	114.29	114.86	301,237	+0.09(+0.08%)
Mar 15, 2024	114.64	116.45	114.64	114.77	817,380	-0.36(-0.31%)
Mar 14, 2024	114.81	115.30	112.98	115.13	523,404	+0.32(+0.28%)
Mar 13, 2024	114.75	116.09	114.47	114.81	376,735	+0.14(+0.12%)
Mar 12, 2024	114.17	114.88	113.56	114.68	372,053	+0.51(+0.45%)
Mar 11, 2024	114.95	115.61	114.00	114.17	339,082	-1.36(-1.18%)
Mar 08, 2024	118.61	119.27	115.19	115.53	465,726	-2.37(-2.01%)
Mar 07, 2024	115.25	118.25	115.14	117.89	881,067	+2.96(+2.58%)
Mar 06, 2024	115.31	116.91	114.83	114.93	942,229	+0.41(+0.36%)
Mar 05, 2024	112.47	114.82	111.88	114.52	758,988	+1.09(+0.96%)
Mar 04, 2024	109.07	113.67	109.00	113.43	800,438	+4.55(+4.17%)