Lamar

LAMR
🏛️ usa →
122.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 93.80 94.68 93.23 94.40 0.3M
2022-12-29 94.03 96.28 93.86 94.69 0.5M
2022-12-28 93.77 94.42 93.12 93.50 0.7M
2022-12-27 94.14 94.14 92.80 93.77 0.3M
2022-12-23 92.91 94.02 92.25 93.76 0.2M
2022-12-22 92.67 93.36 91.38 93.16 0.4M
2022-12-21 92.88 94.48 92.88 93.49 0.4M
2022-12-20 91.50 92.62 90.83 92.37 0.3M
2022-12-19 93.69 93.69 91.50 92.12 0.5M
2022-12-16 94.29 95.21 92.43 93.78 0.9M
2022-12-15 100.00 100.22 96.73 96.98 0.7M
2022-12-14 100.26 101.88 99.95 100.60 0.7M
2022-12-13 100.92 101.62 98.91 100.49 1.2M
2022-12-12 94.88 97.26 94.24 97.12 0.5M
2022-12-09 93.81 95.61 93.63 94.71 0.4M
2022-12-08 93.47 95.06 93.37 94.11 0.3M
2022-12-07 92.88 94.60 92.53 93.44 0.4M
2022-12-06 95.00 96.70 92.60 92.88 0.7M
2022-12-05 98.94 98.94 94.75 95.38 0.7M
2022-12-02 99.00 99.94 98.34 99.28 0.5M
2022-12-01 101.11 101.79 98.79 100.11 0.5M
2022-11-30 98.57 100.45 97.73 100.14 0.8M
2022-11-29 98.58 99.73 98.45 99.14 0.5M
2022-11-28 99.46 99.74 98.09 98.95 0.6M
2022-11-25 99.42 100.56 99.08 99.98 0.3M
2022-11-23 98.04 99.54 97.51 99.44 0.5M
2022-11-22 97.17 98.13 96.31 98.04 0.4M
2022-11-21 95.94 96.78 95.25 96.52 0.5M
2022-11-18 97.26 97.65 95.39 96.48 0.6M
2022-11-17 95.12 96.12 94.20 96.00 0.6M
2022-11-16 94.80 96.49 94.77 96.19 0.6M
2022-11-15 95.05 96.80 94.87 95.72 0.4M
2022-11-14 95.31 96.26 93.53 93.67 0.6M
2022-11-11 96.00 97.09 95.40 95.91 0.6M
2022-11-10 90.75 95.46 89.94 95.28 0.6M
2022-11-09 86.75 88.09 86.28 88.07 0.6M
2022-11-08 88.24 89.49 86.46 87.34 0.6M
2022-11-07 89.42 89.92 86.77 88.00 0.8M
2022-11-04 92.28 94.76 87.42 88.76 1.3M
2022-11-03 88.77 90.73 87.82 89.70 0.7M
2022-11-02 92.97 92.97 90.08 90.41 0.7M
2022-11-01 93.55 94.16 92.65 93.56 0.5M
2022-10-31 92.79 93.30 91.83 92.23 0.9M
2022-10-28 91.81 93.55 91.40 93.47 0.5M
2022-10-27 92.69 92.88 91.62 92.10 0.3M
2022-10-26 91.35 92.65 90.92 91.59 0.5M
2022-10-25 88.53 92.09 88.53 91.75 0.5M
2022-10-24 88.81 89.83 87.84 88.63 0.3M
2022-10-21 87.21 88.89 85.85 88.61 0.6M
2022-10-20 87.61 88.46 86.95 87.44 0.4M
2022-10-19 88.00 89.08 86.71 87.02 0.6M
2022-10-18 89.29 90.53 88.12 88.73 0.5M
2022-10-17 85.91 87.81 85.87 87.29 0.5M
2022-10-14 86.00 86.22 84.03 84.12 0.6M
2022-10-13 82.00 85.70 81.10 85.06 0.4M
2022-10-12 84.20 84.45 82.72 83.33 0.5M
2022-10-11 84.17 85.03 82.18 84.25 0.6M
2022-10-10 86.44 86.44 83.62 83.78 0.4M
2022-10-07 86.58 86.99 84.50 85.10 0.7M
2022-10-06 87.79 88.49 86.37 87.10 0.4M
2022-10-05 86.34 88.24 85.80 87.71 0.9M
2022-10-04 85.75 88.74 85.75 88.63 1.1M
2022-10-03 83.27 84.45 82.83 84.09 0.8M
2022-09-30 84.57 85.81 82.31 82.49 0.8M
2022-09-29 84.82 84.82 82.50 83.90 0.6M
2022-09-28 83.69 86.24 82.72 85.90 0.6M
2022-09-27 83.25 84.50 82.51 82.87 0.6M
2022-09-26 83.87 84.98 81.59 82.59 0.7M
2022-09-23 84.31 84.61 82.77 84.20 0.7M
2022-09-22 88.35 88.35 84.87 85.10 0.6M
2022-09-21 90.58 91.15 88.22 88.34 0.3M
2022-09-20 91.63 92.02 89.31 90.15 0.4M
2022-09-19 91.87 93.24 91.76 92.95 0.4M
2022-09-16 92.91 93.18 91.39 92.71 1.1M
2022-09-15 94.67 96.42 94.39 94.75 0.4M
2022-09-14 94.87 96.05 94.19 95.32 0.6M
2022-09-13 97.26 97.92 95.43 95.55 0.4M
2022-09-12 98.65 99.72 98.62 99.63 0.5M
2022-09-09 97.63 98.58 97.19 98.27 0.5M
2022-09-08 95.88 97.66 94.84 96.88 0.4M
2022-09-07 93.38 96.76 93.32 96.67 0.3M
2022-09-06 93.23 93.76 92.05 92.98 0.6M
2022-09-02 95.10 95.10 92.30 92.49 0.4M
2022-09-01 93.85 93.96 91.93 93.89 0.4M
2022-08-31 94.08 95.76 93.85 93.89 0.3M
2022-08-30 95.86 96.22 93.90 94.05 0.4M
2022-08-29 96.56 96.97 95.75 95.84 0.4M
2022-08-26 100.29 100.29 97.19 97.29 0.3M
2022-08-25 99.12 100.32 98.77 100.29 0.2M
2022-08-24 97.64 99.00 97.47 98.56 0.3M
2022-08-23 97.30 98.15 97.07 97.80 0.3M
2022-08-22 101.32 101.32 97.21 97.53 0.5M
2022-08-19 103.26 103.39 102.17 102.74 0.5M
2022-08-18 103.41 104.44 103.03 104.06 0.2M
2022-08-17 104.50 105.41 103.00 103.66 0.4M
2022-08-16 105.43 106.54 105.23 105.93 0.2M
2022-08-15 105.66 106.80 104.57 105.89 0.4M
2022-08-12 104.70 105.61 104.28 105.55 0.2M
2022-08-11 104.63 106.04 103.72 104.41 0.4M
2022-08-10 103.46 104.57 102.97 104.47 0.3M
2022-08-09 102.02 102.42 101.28 102.29 0.4M
2022-08-08 101.13 102.81 100.34 102.53 0.4M
2022-08-05 98.78 100.72 98.78 100.62 0.3M
2022-08-04 100.60 100.62 98.83 100.07 0.5M
2022-08-03 101.71 102.85 99.91 100.12 0.6M
2022-08-02 100.03 100.57 98.90 99.06 0.5M
2022-08-01 100.56 101.78 99.46 100.87 0.5M
2022-07-29 100.00 101.77 98.80 101.06 0.6M
2022-07-28 98.08 100.03 97.73 99.79 0.4M
2022-07-27 94.49 97.81 94.49 97.75 0.5M
2022-07-26 95.86 96.32 94.03 94.20 0.4M
2022-07-25 96.38 96.61 95.37 96.22 0.4M
2022-07-22 99.01 99.01 95.29 96.14 0.6M
2022-07-21 98.91 99.30 97.44 98.36 0.4M
2022-07-20 96.49 100.67 96.49 99.77 1.0M
2022-07-19 93.38 97.55 93.17 96.95 0.7M
2022-07-18 92.21 93.26 91.62 92.60 0.5M
2022-07-15 89.91 92.11 89.63 91.69 0.3M
2022-07-14 88.68 89.63 88.28 88.86 0.4M
2022-07-13 89.18 90.53 89.02 90.38 0.3M
2022-07-12 90.19 91.59 89.77 90.47 0.4M
2022-07-11 90.62 91.63 89.76 90.30 0.4M
2022-07-08 91.65 92.81 91.02 91.38 0.4M
2022-07-07 90.26 92.25 89.80 91.72 0.6M
2022-07-06 88.67 89.26 88.05 88.41 0.4M
2022-07-05 87.90 88.39 86.16 88.36 0.6M
2022-07-01 87.45 88.75 87.05 88.49 0.6M
2022-06-30 87.48 88.54 86.60 87.97 0.6M
2022-06-29 88.74 88.82 87.53 88.29 0.5M
2022-06-28 91.84 92.81 89.05 89.11 0.5M
2022-06-27 92.01 92.25 90.78 91.18 0.4M
2022-06-24 91.66 93.59 91.66 92.09 1.3M
2022-06-23 89.60 91.24 89.30 91.07 0.6M
2022-06-22 88.54 89.99 88.39 89.60 0.6M
2022-06-21 89.43 91.14 88.53 89.52 0.7M
2022-06-17 84.70 89.18 84.70 88.35 1.6M
2022-06-16 85.56 86.33 83.96 84.54 1.5M
2022-06-15 87.48 89.75 86.67 88.36 0.8M
2022-06-14 87.25 87.60 85.91 86.85 0.9M
2022-06-13 86.62 87.51 85.39 86.92 1.2M
2022-06-10 90.79 91.03 88.07 89.41 1.0M
2022-06-09 95.10 96.02 93.29 93.31 0.5M
2022-06-08 96.86 97.15 95.12 95.63 0.3M
2022-06-07 96.06 97.84 95.42 97.83 0.3M
2022-06-06 97.09 97.09 96.00 96.58 0.3M
2022-06-03 97.29 97.42 95.57 96.02 0.3M
2022-06-02 96.50 97.84 95.50 97.83 0.4M
2022-06-01 98.38 98.38 95.99 96.99 0.3M
2022-05-31 98.00 98.71 97.36 97.95 0.7M
2022-05-27 96.34 98.77 96.34 98.77 0.4M
2022-05-26 94.31 96.99 94.21 95.97 0.7M
2022-05-25 91.46 94.74 90.78 94.12 0.8M
2022-05-24 95.39 96.30 89.14 91.49 1.0M
2022-05-23 95.62 97.62 93.49 96.61 0.6M
2022-05-20 96.07 96.12 93.42 94.97 0.9M
2022-05-19 96.29 97.50 93.62 94.45 0.9M
2022-05-18 99.79 100.42 97.16 97.43 0.4M
2022-05-17 99.83 100.99 98.89 100.71 0.5M
2022-05-16 99.25 99.62 98.21 98.64 0.3M
2022-05-13 97.38 100.11 96.35 99.19 0.5M
2022-05-12 97.04 97.50 93.63 96.12 0.7M
2022-05-11 98.07 100.20 96.83 96.89 0.6M
2022-05-10 98.67 100.77 94.69 97.60 0.9M
2022-05-09 102.81 103.68 97.38 97.74 0.9M
2022-05-06 107.38 110.37 102.73 104.35 0.9M
2022-05-05 111.09 115.18 106.76 107.19 1.0M
2022-05-04 107.46 109.73 105.98 109.44 0.7M
2022-05-03 109.79 111.66 106.33 107.06 0.8M
2022-05-02 111.02 112.36 107.53 109.55 0.6M
2022-04-29 113.34 114.24 110.19 110.41 0.6M
2022-04-28 112.70 114.83 111.71 114.14 0.4M
2022-04-27 111.37 112.90 111.06 111.96 0.4M
2022-04-26 113.68 115.01 110.82 111.10 0.6M
2022-04-25 113.59 114.78 111.98 114.09 0.4M
2022-04-22 116.24 116.28 113.54 113.99 0.3M
2022-04-21 118.47 119.68 116.49 116.64 0.4M
2022-04-20 114.98 117.71 114.98 117.35 0.6M
2022-04-19 112.77 115.47 112.58 114.88 0.5M
2022-04-18 112.79 113.58 111.83 112.46 0.3M
2022-04-14 113.91 115.19 112.59 112.75 0.3M
2022-04-13 113.22 114.10 113.03 113.90 0.3M
2022-04-12 114.15 114.88 112.82 113.10 0.3M
2022-04-11 113.14 114.61 112.00 113.72 0.4M
2022-04-08 114.60 115.08 113.23 113.37 0.3M
2022-04-07 116.00 116.90 112.77 114.53 0.3M
2022-04-06 115.59 117.06 114.41 116.26 0.3M
2022-04-05 117.27 118.05 115.70 116.06 0.3M
2022-04-04 118.06 118.65 116.20 117.51 0.2M
2022-04-01 116.68 118.41 116.22 118.30 0.4M
2022-03-31 117.24 119.16 116.01 116.18 0.4M
2022-03-30 117.85 118.08 116.16 116.98 0.4M
2022-03-29 113.60 118.15 111.26 117.75 0.4M
2022-03-28 115.61 115.61 113.80 114.48 0.3M
2022-03-25 113.45 116.05 113.19 115.97 0.3M
2022-03-24 111.99 113.38 110.55 113.32 0.3M
2022-03-23 113.27 113.56 111.89 112.01 0.3M
2022-03-22 114.07 115.70 113.51 113.62 0.4M
2022-03-21 112.22 113.79 111.55 113.52 0.6M
2022-03-18 111.34 113.45 110.82 112.49 0.9M
2022-03-17 111.63 113.45 111.02 113.21 0.3M
2022-03-16 110.00 112.97 109.01 111.91 0.4M
2022-03-15 108.60 109.96 107.74 109.81 0.3M
2022-03-14 109.69 110.15 106.77 107.89 0.4M
2022-03-11 110.00 111.32 108.89 108.91 0.4M
2022-03-10 107.15 109.83 107.15 109.50 0.5M
2022-03-09 106.93 110.19 106.81 108.98 0.4M
2022-03-08 101.57 105.69 101.04 104.78 0.6M
2022-03-07 107.13 107.60 101.45 101.57 0.6M
2022-03-04 109.26 109.51 106.54 107.62 0.4M
2022-03-03 110.43 110.96 108.78 110.41 0.4M
2022-03-02 107.26 109.77 106.87 109.49 0.4M
2022-03-01 108.53 109.74 106.20 107.17 0.4M
2022-02-28 110.01 111.99 107.64 109.06 1.0M
2022-02-25 112.84 113.65 107.90 112.59 1.0M
2022-02-24 106.15 113.05 105.96 112.76 0.7M
2022-02-23 110.71 111.17 109.05 109.42 0.5M
2022-02-22 110.42 110.98 108.73 109.85 0.4M
2022-02-18 110.68 113.29 110.68 111.31 0.4M
2022-02-17 112.41 113.18 110.55 111.00 0.3M
2022-02-16 112.42 113.77 112.12 113.24 0.3M
2022-02-15 110.78 112.77 110.71 112.50 0.2M
2022-02-14 110.83 112.11 109.19 109.39 0.5M
2022-02-11 112.79 113.60 109.92 110.82 0.3M
2022-02-10 113.45 116.74 111.83 112.59 0.5M
2022-02-09 111.94 115.45 111.24 115.26 0.4M
2022-02-08 109.31 111.28 108.94 110.68 0.4M
2022-02-07 110.39 110.63 108.32 108.95 0.3M
2022-02-04 109.80 111.57 109.43 110.09 0.4M
2022-02-03 110.04 111.69 109.62 110.48 0.3M
2022-02-02 111.26 111.51 110.11 110.64 0.4M
2022-02-01 110.76 111.73 109.85 110.50 0.4M
2022-01-31 106.89 110.76 106.09 110.76 0.4M
2022-01-28 106.43 107.24 103.59 107.24 0.5M
2022-01-27 108.45 110.15 103.99 104.63 0.4M
2022-01-26 109.06 110.57 106.06 107.27 0.4M
2022-01-25 107.55 109.17 105.69 108.34 0.5M
2022-01-24 105.99 109.63 103.34 109.17 0.7M
2022-01-21 107.83 109.51 106.37 107.34 0.6M
2022-01-20 109.63 110.97 108.24 108.45 0.3M
2022-01-19 111.61 112.05 109.28 109.48 0.4M
2022-01-18 111.84 113.11 110.16 111.22 0.3M
2022-01-14 114.71 115.53 112.20 112.68 0.5M
2022-01-13 115.16 117.16 114.74 115.04 0.4M
2022-01-12 115.77 116.57 114.64 114.88 0.3M
2022-01-11 114.92 115.84 112.40 115.61 0.3M
2022-01-10 116.49 116.89 112.80 114.32 0.3M
2022-01-07 116.13 117.64 115.83 116.40 0.3M
2022-01-06 117.26 118.09 116.01 116.63 0.2M
2022-01-05 121.42 121.42 116.02 116.20 0.4M
2022-01-04 122.29 124.32 121.27 121.42 0.3M
2022-01-03 121.54 122.63 120.22 121.94 0.4M