Lamar

LAMR
🏛️ usa →
122.04
Last Update: 2025-10-02
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
2023-12-29 107.21 107.65 105.84 106.28 0.3M
2023-12-28 106.33 107.76 106.33 107.62 0.2M
2023-12-27 107.04 108.06 106.80 107.08 0.2M
2023-12-26 106.19 107.30 105.77 106.76 0.3M
2023-12-22 106.77 107.66 105.75 106.32 0.2M
2023-12-21 106.94 107.52 105.76 106.42 0.3M
2023-12-20 107.73 108.85 106.14 106.17 0.3M
2023-12-19 107.94 108.69 107.75 108.03 0.7M
2023-12-18 108.09 108.09 106.89 107.08 0.3M
2023-12-15 109.53 110.51 106.70 107.43 1.7M
2023-12-14 108.77 112.34 108.77 111.14 1.2M
2023-12-13 104.57 108.68 103.65 107.62 0.8M
2023-12-12 104.70 105.03 103.51 104.56 0.3M
2023-12-11 105.00 105.46 104.58 104.70 0.3M
2023-12-08 103.31 105.17 103.09 105.02 0.5M
2023-12-07 104.03 104.64 103.48 103.68 0.3M
2023-12-06 104.87 105.99 103.94 104.06 0.4M
2023-12-05 104.22 104.62 103.14 104.09 0.4M
2023-12-04 103.81 105.13 103.81 104.74 0.5M
2023-12-01 101.10 104.30 100.69 104.22 0.6M
2023-11-30 100.04 101.52 99.54 101.29 0.4M
2023-11-29 99.98 101.10 99.84 100.04 0.5M
2023-11-28 98.59 99.14 97.99 99.06 0.5M
2023-11-27 97.80 99.34 97.54 98.81 0.4M
2023-11-24 98.50 98.50 97.79 98.50 0.1M
2023-11-22 98.43 98.71 97.52 98.24 0.2M
2023-11-21 98.97 99.64 97.21 97.45 0.4M
2023-11-20 97.97 99.56 97.53 99.51 0.4M
2023-11-17 97.39 98.62 97.37 98.06 0.7M
2023-11-16 95.93 97.18 95.83 96.61 0.3M
2023-11-15 96.26 97.70 95.81 96.15 0.5M
2023-11-14 94.84 97.03 94.71 96.47 0.6M
2023-11-13 92.17 92.67 91.20 92.07 0.4M
2023-11-10 92.65 93.00 91.30 92.96 0.3M
2023-11-09 93.40 93.43 91.51 91.98 0.4M
2023-11-08 94.20 94.49 92.86 92.98 0.4M
2023-11-07 94.66 94.66 93.19 94.31 0.6M
2023-11-06 94.72 95.21 93.09 94.42 0.6M
2023-11-03 93.50 96.18 92.73 95.00 1.1M
2023-11-02 86.27 93.09 85.82 92.17 2.0M
2023-11-01 82.22 83.10 80.59 81.99 0.7M
2023-10-31 81.65 82.67 81.59 82.27 0.6M
2023-10-30 81.05 81.99 80.34 81.28 0.4M
2023-10-27 81.55 81.84 79.94 80.37 0.4M
2023-10-26 81.11 81.97 80.65 81.44 0.3M
2023-10-25 82.36 82.71 80.00 80.98 0.4M
2023-10-24 82.21 83.71 81.81 83.01 0.7M
2023-10-23 80.25 82.78 80.12 81.81 0.5M
2023-10-20 83.03 83.17 80.57 80.67 0.6M
2023-10-19 83.30 84.74 82.60 82.88 0.5M
2023-10-18 84.68 85.15 83.49 83.69 0.5M
2023-10-17 84.41 86.93 84.32 85.52 0.8M
2023-10-16 82.40 85.23 82.40 84.94 0.7M
2023-10-13 81.41 81.91 80.63 81.35 0.3M
2023-10-12 82.27 82.58 80.59 81.12 0.2M
2023-10-11 81.89 82.58 81.39 82.35 0.4M
2023-10-10 79.46 81.33 79.17 81.32 0.5M
2023-10-09 78.12 79.91 77.79 79.29 0.4M
2023-10-06 78.00 79.50 77.21 78.85 0.5M
2023-10-05 80.75 80.75 78.43 78.53 1.1M
2023-10-04 80.03 80.58 79.32 80.51 0.3M
2023-10-03 80.50 80.71 78.60 79.82 0.7M
2023-10-02 83.04 83.29 80.65 80.77 0.4M
2023-09-29 83.33 84.48 83.14 83.47 0.5M
2023-09-28 82.45 82.91 82.06 82.43 0.4M
2023-09-27 83.25 83.31 81.61 81.92 0.5M
2023-09-26 84.27 84.30 82.50 82.80 0.4M
2023-09-25 83.98 85.20 83.85 84.93 0.4M
2023-09-22 84.02 84.79 83.80 84.24 0.5M
2023-09-21 83.90 84.97 83.54 83.93 0.4M
2023-09-20 85.03 85.70 84.68 84.71 0.3M
2023-09-19 84.49 84.87 83.85 84.58 0.5M
2023-09-18 85.60 86.06 84.26 84.49 0.5M
2023-09-15 86.47 86.48 85.10 85.50 1.1M
2023-09-14 86.41 87.76 86.41 87.75 0.3M
2023-09-13 86.85 87.12 85.31 85.74 0.3M
2023-09-12 86.71 87.23 85.57 86.81 0.3M
2023-09-11 87.05 87.18 86.17 87.15 0.4M
2023-09-08 87.23 87.42 86.30 86.47 0.6M
2023-09-07 89.07 89.70 87.27 87.43 0.5M
2023-09-06 89.84 90.07 89.05 89.64 0.3M
2023-09-05 90.78 91.06 88.85 89.60 0.4M
2023-09-01 91.97 92.09 90.96 91.48 0.2M
2023-08-31 91.38 91.74 90.89 91.22 0.3M
2023-08-30 91.71 91.79 91.27 91.33 0.3M
2023-08-29 90.10 91.65 90.05 91.58 0.2M
2023-08-28 89.50 90.65 89.35 90.28 0.3M
2023-08-25 89.20 89.96 88.79 89.27 0.3M
2023-08-24 90.31 91.10 88.55 88.98 0.5M
2023-08-23 88.64 90.52 88.61 90.31 0.4M
2023-08-22 88.00 88.83 87.49 88.50 0.4M
2023-08-21 87.33 87.69 86.18 87.65 0.4M
2023-08-18 85.01 87.35 85.01 87.18 0.4M
2023-08-17 86.88 87.04 85.38 85.55 0.3M
2023-08-16 87.72 88.40 86.84 86.90 0.2M
2023-08-15 88.38 89.13 87.76 87.84 0.3M
2023-08-14 89.64 89.83 88.41 89.00 0.3M
2023-08-11 89.50 90.56 89.36 90.01 0.4M
2023-08-10 89.61 90.99 89.38 89.93 0.4M
2023-08-09 89.46 90.09 88.75 89.40 0.4M
2023-08-08 89.00 89.54 87.53 89.46 0.5M
2023-08-07 89.06 90.50 88.43 90.22 0.6M
2023-08-04 91.79 91.79 87.40 89.40 1.3M
2023-08-03 90.00 93.10 87.70 91.70 1.6M
2023-08-02 97.98 98.39 95.65 96.41 0.7M
2023-08-01 98.46 98.94 97.58 98.89 0.4M
2023-07-31 98.30 100.09 98.30 98.70 0.4M
2023-07-28 97.26 98.75 96.96 98.42 0.3M
2023-07-27 97.88 98.02 96.19 96.55 0.3M
2023-07-26 97.69 98.97 97.58 97.84 0.3M
2023-07-25 97.39 98.14 96.87 97.69 0.5M
2023-07-24 100.76 101.04 97.12 97.75 0.9M
2023-07-21 102.96 102.96 100.60 100.77 0.4M
2023-07-20 102.38 102.86 101.42 102.54 0.3M
2023-07-19 103.54 104.25 101.96 102.30 0.5M
2023-07-18 102.45 103.44 102.11 103.31 0.3M
2023-07-17 101.40 102.49 101.00 102.20 0.2M
2023-07-14 100.67 101.60 99.69 101.57 0.3M
2023-07-13 102.03 102.03 100.84 101.03 0.3M
2023-07-12 102.03 102.51 101.16 101.49 0.3M
2023-07-11 100.51 101.12 99.95 101.03 0.2M
2023-07-10 98.93 100.11 98.93 99.95 0.2M
2023-07-07 97.26 99.35 97.26 99.03 0.2M
2023-07-06 98.05 98.17 96.76 97.66 0.3M
2023-07-05 98.51 99.60 97.85 99.13 0.3M
2023-07-03 99.20 100.39 98.91 98.93 0.2M
2023-06-30 99.51 99.76 98.22 99.25 0.6M
2023-06-29 96.98 98.99 96.98 98.81 0.2M
2023-06-28 96.82 97.72 96.09 97.13 0.3M
2023-06-27 94.53 97.19 94.38 96.97 0.3M
2023-06-26 92.37 95.05 92.26 94.79 0.4M
2023-06-23 92.42 93.27 92.20 92.41 0.7M
2023-06-22 94.29 94.72 92.50 93.26 0.3M
2023-06-21 94.51 94.99 93.30 94.58 0.4M
2023-06-20 96.17 96.17 94.67 94.99 0.5M
2023-06-16 96.17 96.61 95.63 96.50 0.8M
2023-06-15 94.14 95.77 93.12 95.71 0.6M
2023-06-14 95.00 96.80 94.92 95.88 0.7M
2023-06-13 93.75 94.92 93.53 94.70 0.3M
2023-06-12 92.77 93.76 92.48 93.31 0.2M
2023-06-09 93.01 93.48 92.46 92.94 0.2M
2023-06-08 93.85 94.10 92.31 93.25 0.2M
2023-06-07 92.26 94.67 92.26 94.17 0.3M
2023-06-06 92.03 92.66 91.59 92.13 0.4M
2023-06-05 92.99 93.32 91.77 91.89 0.4M
2023-06-02 92.71 94.35 91.95 93.63 0.4M
2023-06-01 89.85 91.66 89.12 91.51 0.3M
2023-05-31 90.02 90.81 88.91 89.88 0.6M
2023-05-30 91.78 91.81 90.03 90.09 0.4M
2023-05-26 90.70 91.27 90.13 91.10 0.4M
2023-05-25 89.35 91.30 88.34 90.47 0.5M
2023-05-24 91.33 91.33 88.36 89.18 0.7M
2023-05-23 93.55 94.30 91.10 92.01 0.6M
2023-05-22 94.81 95.42 93.62 93.77 0.4M
2023-05-19 95.38 95.58 94.26 94.53 0.4M
2023-05-18 94.69 95.17 93.52 94.69 0.4M
2023-05-17 93.26 95.28 92.48 95.25 0.3M
2023-05-16 94.77 94.97 92.44 92.56 0.3M
2023-05-15 95.24 95.76 94.64 94.83 0.3M
2023-05-12 94.94 95.22 93.79 94.87 0.3M
2023-05-11 94.63 94.69 93.82 94.53 0.4M
2023-05-10 95.63 95.63 94.16 95.38 0.2M
2023-05-09 93.75 95.85 93.57 94.76 0.6M
2023-05-08 96.32 96.32 94.31 94.56 0.6M
2023-05-05 98.24 99.19 95.52 96.52 0.6M
2023-05-04 102.88 103.44 96.15 97.11 0.9M
2023-05-03 102.67 104.25 102.03 102.25 0.5M
2023-05-02 104.81 104.81 101.86 102.18 0.5M
2023-05-01 105.62 106.72 105.08 105.39 0.4M
2023-04-28 105.26 106.09 105.00 105.68 0.5M
2023-04-27 102.97 105.26 102.76 105.04 0.3M
2023-04-26 103.37 104.05 102.77 102.79 0.3M
2023-04-25 103.80 104.68 103.18 103.74 0.3M
2023-04-24 103.62 104.86 103.37 104.64 0.2M
2023-04-21 103.28 104.05 101.94 103.62 0.2M
2023-04-20 104.17 104.59 102.62 102.87 0.2M
2023-04-19 104.25 105.09 103.83 104.98 0.4M
2023-04-18 104.98 104.98 103.86 104.61 0.5M
2023-04-17 102.09 104.94 101.90 104.77 0.6M
2023-04-14 102.40 102.80 100.51 101.76 0.5M
2023-04-13 100.96 102.45 100.46 102.31 0.3M
2023-04-12 102.40 102.40 100.64 100.82 0.3M
2023-04-11 100.32 101.98 99.58 101.28 0.4M
2023-04-10 97.90 99.80 97.44 99.78 0.2M
2023-04-06 98.22 98.33 97.19 98.02 0.2M
2023-04-05 98.50 98.73 97.13 97.59 0.4M
2023-04-04 100.45 100.45 97.91 98.41 0.4M
2023-04-03 99.62 100.28 98.77 99.91 0.3M
2023-03-31 98.22 100.11 97.88 99.89 0.5M
2023-03-30 96.00 97.61 96.00 97.11 0.3M
2023-03-29 95.53 95.99 94.50 95.72 0.3M
2023-03-28 93.51 94.90 93.51 94.32 0.3M
2023-03-27 95.84 95.84 94.15 94.46 0.5M
2023-03-24 91.14 94.98 91.02 94.62 0.4M
2023-03-23 93.27 94.62 91.49 91.99 0.4M
2023-03-22 95.43 95.80 92.87 92.94 0.4M
2023-03-21 96.33 97.59 95.94 96.20 0.3M
2023-03-20 94.76 96.88 94.39 95.70 0.5M
2023-03-17 95.27 95.27 93.23 93.82 0.7M
2023-03-16 95.52 96.02 92.31 95.90 0.5M
2023-03-15 96.99 97.59 95.66 97.25 0.4M
2023-03-14 100.46 100.90 97.40 98.46 0.4M
2023-03-13 97.44 99.35 96.57 98.11 0.4M
2023-03-10 100.20 101.10 96.91 98.19 0.5M
2023-03-09 105.14 105.53 100.82 100.98 0.5M
2023-03-08 104.03 106.27 103.66 105.12 0.3M
2023-03-07 105.11 105.33 103.82 103.95 0.3M
2023-03-06 106.40 106.89 104.97 105.08 0.2M
2023-03-03 106.45 106.71 105.33 106.34 0.4M
2023-03-02 104.22 106.08 103.74 105.99 0.4M
2023-03-01 104.99 105.76 103.29 104.42 0.4M
2023-02-28 104.08 105.56 103.85 104.56 0.6M
2023-02-27 102.00 104.63 101.78 103.73 0.6M
2023-02-24 102.90 103.84 100.49 101.87 0.7M
2023-02-23 106.07 106.10 103.14 104.73 0.8M
2023-02-22 105.53 106.24 104.71 105.11 0.4M
2023-02-21 105.59 106.36 105.01 105.08 0.4M
2023-02-17 106.20 107.76 105.23 107.73 0.3M
2023-02-16 105.83 107.50 105.55 106.84 0.3M
2023-02-15 106.40 108.57 105.85 107.73 0.2M
2023-02-14 105.98 107.40 105.07 106.96 0.4M
2023-02-13 106.83 107.27 106.28 106.79 0.3M
2023-02-10 106.13 106.64 105.16 106.64 0.3M
2023-02-09 108.63 109.26 106.13 106.53 0.3M
2023-02-08 108.17 108.80 107.51 108.00 0.3M
2023-02-07 107.59 109.30 106.70 109.01 0.5M
2023-02-06 108.01 109.14 107.75 108.05 0.3M
2023-02-03 109.60 110.15 108.42 109.61 0.4M
2023-02-02 107.80 111.49 107.80 111.21 0.7M
2023-02-01 105.75 107.73 105.53 106.71 0.7M
2023-01-31 103.48 106.65 103.15 106.54 0.6M
2023-01-30 104.09 104.99 103.16 103.48 0.4M
2023-01-27 104.11 105.25 103.84 104.60 0.4M
2023-01-26 102.03 104.29 101.82 104.21 0.3M
2023-01-25 100.35 102.11 99.84 101.63 0.5M
2023-01-24 102.39 102.66 101.14 101.16 0.3M
2023-01-23 100.11 102.46 99.67 102.39 0.6M
2023-01-20 99.17 100.62 98.52 100.12 0.4M
2023-01-19 100.59 101.01 99.23 99.35 0.5M
2023-01-18 103.00 103.84 101.01 101.34 0.4M
2023-01-17 102.25 103.63 101.93 102.97 0.8M
2023-01-13 101.22 102.38 100.34 102.10 0.4M
2023-01-12 102.09 102.96 101.51 101.98 0.8M
2023-01-11 99.23 102.77 99.10 101.41 0.9M
2023-01-10 96.50 98.30 95.06 98.29 0.5M
2023-01-09 96.30 97.22 95.68 96.32 0.3M
2023-01-06 93.01 96.51 93.01 96.14 0.4M
2023-01-05 92.85 93.36 91.44 92.32 0.4M
2023-01-04 92.28 94.64 92.28 93.84 0.5M
2023-01-03 95.64 96.02 91.49 91.81 0.8M