5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
+0.02%
1 YEAR PERFORMANCE
+3.81%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $117.00 | $114.14 (-2.44%) | $117.00 | $113.22 | 170,577 | |
| 03/11/2025 | $122.10 | $116.76 (-4.37%) | $123.59 | $116.74 | 814,544 | $11.95 B |
| 03/10/2025 | $124.81 | $122.40 (-1.93%) | $127.44 | $120.72 | 659,000 | $12.53 B |
| 03/07/2025 | $123.15 | $125.28 (1.73%) | $125.81 | $122.97 | 430,300 | $12.82 B |
| 03/06/2025 | $123.65 | $123.26 (-0.32%) | $124.06 | $121.12 | 534,543 | $12.62 B |
| 03/05/2025 | $121.70 | $124.51 (2.31%) | $124.79 | $121.70 | 724,421 | $12.75 B |
| 03/04/2025 | $123.89 | $121.97 (-1.55%) | $124.38 | $119.89 | 682,300 | $12.49 B |
| 03/03/2025 | $124.24 | $124.41 (0.14%) | $125.84 | $123.57 | 486,200 | $12.73 B |
| 02/28/2025 | $122.07 | $124.23 (1.77%) | $124.31 | $121.59 | 570,128 | $12.72 B |
| 02/27/2025 | $122.87 | $122.16 (-0.58%) | $124.28 | $122.07 | 304,600 | $12.50 B |
| 02/26/2025 | $125.58 | $122.59 (-2.38%) | $126.34 | $121.92 | 593,800 | $12.55 B |
| 02/25/2025 | $123.76 | $125.43 (1.35%) | $125.66 | $123.76 | 569,300 | $12.84 B |
| 02/24/2025 | $122.26 | $123.65 (1.14%) | $124.37 | $121.90 | 742,500 | $12.66 B |
| 02/21/2025 | $122.79 | $121.91 (-0.72%) | $123.25 | $120.94 | 736,914 | $12.48 B |
| 02/20/2025 | $124.01 | $122.31 (-1.37%) | $126.75 | $119.20 | 1.64 M | $12.52 B |
| 02/19/2025 | $132.31 | $132.00 (-0.23%) | $133.01 | $130.33 | 1.13 M | $13.51 B |
| 02/18/2025 | $130.04 | $132.90 (2.2%) | $132.98 | $130.04 | 1.05 M | $13.60 B |
| 02/14/2025 | $129.00 | $130.04 (0.81%) | $130.99 | $128.93 | 449,700 | $13.30 B |
| 02/13/2025 | $125.47 | $128.49 (2.41%) | $128.58 | $125.47 | 316,500 | $13.15 B |
| 02/12/2025 | $124.91 | $124.92 (0.01%) | $125.94 | $123.98 | 617,100 | $12.78 B |
| 02/11/2025 | $127.61 | $126.75 (-0.67%) | $128.33 | $126.38 | 347,748 | $12.97 B |
| 02/10/2025 | $128.16 | $128.18 (0.02%) | $128.43 | $126.84 | 346,100 | $13.11 B |
| 02/07/2025 | $126.68 | $127.73 (0.83%) | $128.03 | $126.20 | 374,800 | $13.07 B |
| 02/06/2025 | $126.99 | $126.55 (-0.35%) | $127.73 | $125.57 | 227,634 | $12.95 B |
| 02/05/2025 | $126.08 | $126.35 (0.21%) | $126.65 | $124.71 | 245,712 | $12.93 B |
| 02/04/2025 | $124.34 | $125.10 (0.61%) | $125.36 | $123.77 | 274,000 | $12.80 B |
| 02/03/2025 | $124.40 | $125.00 (0.48%) | $126.55 | $122.93 | 308,000 | $12.79 B |
| 01/31/2025 | $126.86 | $126.42 (-0.35%) | $127.52 | $125.62 | 385,223 | $12.93 B |
| 01/30/2025 | $127.02 | $126.79 (-0.18%) | $127.30 | $125.12 | 385,400 | $12.97 B |
| 01/29/2025 | $126.86 | $125.55 (-1.03%) | $126.86 | $124.31 | 399,400 | $12.84 B |
| 01/28/2025 | $127.93 | $126.41 (-1.19%) | $128.70 | $125.35 | 254,939 | $12.93 B |
| 01/27/2025 | $127.87 | $128.19 (0.25%) | $129.50 | $126.79 | 362,830 | $13.11 B |
| 01/24/2025 | $126.20 | $128.10 (1.51%) | $128.35 | $125.76 | 492,400 | $13.11 B |
| 01/23/2025 | $125.99 | $126.39 (0.32%) | $126.47 | $124.50 | 430,000 | $12.93 B |
| 01/22/2025 | $127.48 | $126.10 (-1.08%) | $127.48 | $125.27 | 435,149 | $12.90 B |
| 01/21/2025 | $125.54 | $127.82 (1.82%) | $128.98 | $125.54 | 527,700 | $13.08 B |
| 01/17/2025 | $122.57 | $125.25 (2.19%) | $125.36 | $121.54 | 610,200 | $12.81 B |
| 01/16/2025 | $119.77 | $121.65 (1.57%) | $121.85 | $119.44 | 523,929 | $12.45 B |
| 01/15/2025 | $121.68 | $119.51 (-1.78%) | $121.74 | $118.96 | 604,208 | $12.23 B |
| 01/14/2025 | $120.23 | $119.41 (-0.68%) | $121.51 | $119.14 | 552,000 | $12.22 B |
| 01/13/2025 | $118.71 | $119.61 (0.76%) | $120.06 | $118.02 | 318,600 | $12.24 B |
| 01/10/2025 | $118.40 | $118.64 (0.2%) | $119.07 | $117.59 | 280,523 | $12.14 B |
| 01/08/2025 | $119.78 | $120.19 (0.34%) | $120.94 | $117.77 | 471,500 | $12.30 B |
| 01/07/2025 | $122.26 | $119.91 (-1.92%) | $122.47 | $119.46 | 947,525 | $12.27 B |
| 01/06/2025 | $121.39 | $121.76 (0.3%) | $122.37 | $120.75 | 433,700 | $12.46 B |
| 01/03/2025 | $121.02 | $121.66 (0.53%) | $122.21 | $120.86 | 376,142 | $12.45 B |
| 01/02/2025 | $121.90 | $121.02 (-0.72%) | $122.94 | $120.61 | 386,400 | $12.38 B |
| 12/31/2024 | $121.70 | $121.74 (0.03%) | $122.27 | $120.20 | 389,500 | $12.45 B |
| 12/30/2024 | $121.12 | $121.37 (0.21%) | $121.82 | $119.95 | 333,149 | $12.42 B |
| 12/27/2024 | $122.65 | $121.92 (-0.6%) | $123.37 | $121.57 | 376,300 | $12.47 B |
| 12/26/2024 | $122.72 | $123.02 (0.24%) | $123.69 | $122.08 | 333,500 | $12.59 B |
| 12/24/2024 | $123.02 | $123.44 (0.34%) | $123.81 | $122.27 | 274,900 | $12.63 B |
| 12/23/2024 | $122.99 | $123.50 (0.41%) | $123.68 | $121.72 | 496,900 | $12.63 B |
| 12/20/2024 | $122.32 | $122.99 (0.55%) | $124.65 | $122.11 | 1.42 M | $12.58 B |
| 12/19/2024 | $122.21 | $122.29 (0.07%) | $123.84 | $121.99 | 696,600 | $12.51 B |
| 12/18/2024 | $127.07 | $121.97 (-4.01%) | $127.72 | $121.67 | 819,400 | $12.48 B |
| 12/17/2024 | $129.80 | $128.49 (-1.01%) | $129.86 | $128.00 | 501,200 | $13.15 B |
| 12/16/2024 | $128.77 | $129.89 (0.87%) | $130.64 | $128.44 | 359,000 | $13.29 B |
| 12/13/2024 | $129.01 | $129.00 (-0.01%) | $129.76 | $128.15 | 311,307 | $13.20 B |
| 12/12/2024 | $129.72 | $128.96 (-0.59%) | $130.11 | $128.73 | 378,100 | $13.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
