Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 118.14 | -3.28 | -2.70% | 121.15 | 121.33 | 117.53 | 380,460 |
| Jul 23 2024 | 121.42 | 0.13 | 0.11% | 120.90 | 121.84 | 120.23 | 206,542 |
| Jul 22 2024 | 121.29 | 1.39 | 1.16% | 120.36 | 121.33 | 119.6835 | 277,373 |
| Jul 19 2024 | 119.90 | -0.62 | -0.51% | 120.49 | 121.1999 | 118.725 | 352,981 |
| Jul 18 2024 | 120.52 | 1.86 | 1.57% | 118.11 | 123.25 | 118.11 | 575,794 |
| Jul 17 2024 | 118.66 | -1.72 | -1.43% | 119.79 | 120.80 | 118.235 | 349,980 |
| Jul 16 2024 | 120.38 | 2.68 | 2.28% | 119.39 | 120.71 | 118.31 | 749,575 |
| Jul 15 2024 | 117.70 | 0.20 | 0.17% | 117.88 | 118.14 | 117.06 | 392,763 |
| Jul 12 2024 | 117.50 | -0.03 | -0.03% | 118.32 | 118.63 | 116.87 | 495,323 |
| Jul 11 2024 | 117.53 | -0.04 | -0.03% | 116.96 | 119.75 | 116.96 | 549,007 |
| Jul 10 2024 | 117.57 | -0.96 | -0.81% | 118.91 | 119.55 | 116.86 | 454,571 |
| Jul 09 2024 | 118.53 | -0.29 | -0.24% | 118.91 | 119.18 | 117.90 | 299,124 |
| Jul 08 2024 | 118.82 | 0.29 | 0.24% | 118.84 | 119.39 | 118.08 | 266,138 |
| Jul 05 2024 | 118.53 | -0.18 | -0.15% | 118.85 | 118.94 | 117.15 | 240,037 |
| Jul 03 2024 | 118.71 | 0.14 | 0.12% | 118.65 | 119.2615 | 118.09 | 128,301 |
| Jul 02 2024 | 118.57 | 0.59 | 0.50% | 118.17 | 119.03 | 117.84 | 247,856 |
| Jul 01 2024 | 117.98 | -0.76 | -0.64% | 119.54 | 119.54 | 116.73 | 353,429 |
| Jun 28 2024 | 118.74 | 0.00 | 0.00% | 118.74 | 118.74 | 118.74 | 0 |
| Jun 27 2024 | 118.74 | 1.76 | 1.50% | 116.81 | 118.8075 | 116.32 | 357,621 |
| Jun 26 2024 | 116.98 | -0.80 | -0.68% | 117.30 | 117.678 | 116.18 | 341,287 |
| Jun 25 2024 | 117.78 | -0.12 | -0.10% | 117.90 | 118.39 | 116.175 | 350,354 |
| Jun 24 2024 | 117.90 | 0.59 | 0.50% | 117.36 | 119.75 | 116.7196 | 399,999 |
| Jun 21 2024 | 117.31 | 2.32 | 2.02% | 114.76 | 117.40 | 114.02 | 990,550 |
| Jun 20 2024 | 114.99 | 0.30 | 0.26% | 114.34 | 115.27 | 114.00 | 328,859 |
| Jun 18 2024 | 114.69 | 0.34 | 0.30% | 114.35 | 115.69 | 114.2824 | 253,007 |
| Jun 17 2024 | 114.35 | -0.26 | -0.23% | 113.31 | 114.81 | 112.90 | 334,514 |
| Jun 14 2024 | 114.61 | -1.41 | -1.22% | 115.18 | 115.40 | 113.715 | 298,586 |
| Jun 13 2024 | 116.02 | -1.33 | -1.13% | 117.30 | 117.36 | 115.58 | 270,068 |
| Jun 12 2024 | 117.35 | 0.24 | 0.20% | 120.15 | 121.50 | 117.02 | 338,328 |
| Jun 11 2024 | 117.11 | -0.38 | -0.32% | 117.04 | 117.36 | 115.49 | 302,045 |
| Jun 10 2024 | 117.49 | 0.67 | 0.57% | 115.95 | 117.94 | 115.905 | 353,814 |
| Jun 07 2024 | 116.82 | -0.03 | -0.03% | 115.62 | 117.08 | 115.26 | 224,873 |
| Jun 06 2024 | 116.85 | 0.00 | 0.00% | 116.58 | 117.16 | 115.625 | 188,934 |
| Jun 05 2024 | 116.85 | -0.24 | -0.20% | 117.55 | 117.55 | 116.18 | 230,064 |
| Jun 04 2024 | 117.09 | -0.04 | -0.03% | 116.62 | 117.47 | 116.62 | 268,188 |
| Jun 03 2024 | 117.13 | -0.98 | -0.83% | 118.63 | 118.63 | 116.29 | 296,293 |
| May 31 2024 | 118.11 | 1.33 | 1.14% | 117.60 | 118.20 | 116.09 | 406,813 |
| May 30 2024 | 116.78 | 1.63 | 1.42% | 115.69 | 117.34 | 115.435 | 384,982 |
| May 29 2024 | 115.15 | -3.28 | -2.77% | 117.59 | 117.59 | 114.91 | 562,245 |
| May 28 2024 | 118.43 | -1.43 | -1.19% | 119.81 | 119.955 | 117.98 | 284,631 |
| May 24 2024 | 119.86 | 1.18 | 0.99% | 119.39 | 119.97 | 118.315 | 285,813 |
| May 23 2024 | 118.68 | -0.93 | -0.78% | 119.65 | 120.68 | 117.97 | 571,152 |
| May 22 2024 | 119.61 | -1.13 | -0.94% | 119.91 | 120.57 | 118.86 | 410,502 |
| May 21 2024 | 120.74 | -0.01 | -0.01% | 120.67 | 120.84 | 119.40 | 321,272 |
| May 20 2024 | 120.75 | 0.84 | 0.70% | 119.91 | 120.87 | 118.71 | 309,422 |
| May 17 2024 | 119.91 | -0.31 | -0.26% | 120.19 | 120.425 | 118.73 | 232,611 |
| May 16 2024 | 120.22 | -1.60 | -1.31% | 122.02 | 122.10 | 120.20 | 289,966 |
| May 15 2024 | 121.82 | 2.29 | 1.92% | 121.21 | 122.22 | 120.205 | 417,084 |
| May 14 2024 | 119.53 | 0.31 | 0.26% | 118.81 | 120.08 | 118.50 | 318,074 |
| May 13 2024 | 119.22 | -0.62 | -0.52% | 120.49 | 120.61 | 118.76 | 339,829 |
| May 10 2024 | 119.84 | 0.35 | 0.29% | 119.94 | 120.67 | 118.77 | 319,289 |
| May 09 2024 | 119.49 | 2.53 | 2.16% | 117.51 | 120.01 | 117.10 | 291,167 |
| May 08 2024 | 116.96 | -0.55 | -0.47% | 116.93 | 117.0863 | 115.53 | 291,386 |
| May 07 2024 | 117.51 | 0.79 | 0.68% | 116.65 | 118.65 | 115.92 | 591,043 |
| May 06 2024 | 116.72 | 1.64 | 1.43% | 116.36 | 117.16 | 115.51 | 459,847 |
| May 03 2024 | 115.08 | -3.60 | -3.03% | 119.44 | 120.00 | 114.46 | 641,317 |
| May 02 2024 | 118.68 | 1.18 | 1.00% | 117.93 | 119.88 | 114.76 | 1,192,825 |
| May 01 2024 | 117.50 | 1.65 | 1.42% | 116.26 | 120.09 | 115.28 | 876,295 |
| Apr 30 2024 | 115.85 | 0.46 | 0.40% | 115.02 | 117.47 | 115.02 | 557,296 |
| Apr 29 2024 | 115.39 | 1.02 | 0.89% | 115.37 | 116.32 | 115.125 | 203,468 |
| Apr 26 2024 | 114.37 | 1.56 | 1.38% | 113.50 | 114.61 | 112.95 | 188,581 |
