5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
-15.11%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
-1.79%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $113.46 | $113.81 (0.31%) | $114.11 | $111.64 | 724,982 | $11.65 B |
| 04/29/2025 | $113.58 | $114.53 (0.84%) | $115.07 | $113.12 | 488,101 | $11.72 B |
| 04/28/2025 | $112.59 | $113.80 (1.07%) | $114.12 | $112.43 | 515,616 | $11.65 B |
| 04/25/2025 | $112.33 | $112.12 (-0.19%) | $113.17 | $110.78 | 535,327 | $11.48 B |
| 04/24/2025 | $110.70 | $112.23 (1.38%) | $113.47 | $110.10 | 698,498 | $11.49 B |
| 04/23/2025 | $111.77 | $110.75 (-0.91%) | $114.28 | $110.15 | 425,500 | $11.34 B |
| 04/22/2025 | $109.16 | $110.48 (1.21%) | $110.95 | $109.01 | 515,600 | $11.31 B |
| 04/21/2025 | $107.94 | $107.61 (-0.31%) | $108.56 | $105.78 | 509,247 | $11.02 B |
| 04/17/2025 | $107.78 | $108.99 (1.12%) | $110.12 | $107.78 | 608,735 | $11.16 B |
| 04/16/2025 | $109.47 | $107.03 (-2.23%) | $111.22 | $106.07 | 776,400 | $10.96 B |
| 04/15/2025 | $111.23 | $109.36 (-1.68%) | $112.34 | $108.77 | 810,107 | $11.19 B |
| 04/14/2025 | $113.49 | $111.17 (-2.04%) | $114.04 | $110.83 | 991,900 | $11.38 B |
| 04/11/2025 | $110.00 | $113.01 (2.74%) | $113.35 | $108.40 | 996,200 | $11.57 B |
| 04/10/2025 | $111.17 | $109.68 (-1.34%) | $113.28 | $107.90 | 1.35 M | $11.23 B |
| 04/09/2025 | $101.11 | $113.68 (12.43%) | $114.40 | $99.84 | 1.57 M | $11.64 B |
| 04/08/2025 | $107.53 | $102.35 (-4.82%) | $108.90 | $101.00 | 1.22 M | $10.48 B |
| 04/07/2025 | $101.83 | $104.88 (3%) | $108.27 | $100.00 | 1.69 M | $10.74 B |
| 04/04/2025 | $107.17 | $105.03 (-2%) | $108.96 | $102.95 | 1.19 M | $10.75 B |
| 04/03/2025 | $113.42 | $109.45 (-3.5%) | $115.29 | $109.25 | 1.19 M | $11.20 B |
| 04/02/2025 | $112.49 | $115.95 (3.08%) | $116.68 | $112.49 | 644,900 | $11.87 B |
| 04/01/2025 | $113.24 | $113.36 (0.11%) | $114.25 | $111.31 | 488,603 | $11.60 B |
| 03/31/2025 | $113.30 | $113.78 (0.42%) | $114.49 | $112.00 | 467,314 | $11.65 B |
| 03/28/2025 | $113.04 | $112.46 (-0.51%) | $113.50 | $111.44 | 391,500 | $11.51 B |
| 03/27/2025 | $114.06 | $112.55 (-1.32%) | $115.46 | $112.06 | 486,100 | $11.52 B |
| 03/26/2025 | $112.79 | $113.98 (1.06%) | $114.32 | $112.12 | 500,188 | $11.67 B |
| 03/25/2025 | $112.51 | $112.79 (0.25%) | $113.91 | $111.13 | 873,500 | $11.55 B |
| 03/24/2025 | $112.60 | $112.86 (0.23%) | $114.92 | $112.35 | 572,100 | $11.55 B |
| 03/21/2025 | $111.53 | $111.19 (-0.3%) | $112.53 | $109.53 | 1.21 M | $11.38 B |
| 03/20/2025 | $114.94 | $112.15 (-2.43%) | $114.94 | $111.93 | 957,600 | $11.48 B |
| 03/19/2025 | $114.24 | $114.75 (0.45%) | $115.35 | $113.92 | 467,417 | $11.75 B |
| 03/18/2025 | $113.00 | $114.47 (1.3%) | $114.89 | $112.84 | 890,762 | $11.72 B |
| 03/17/2025 | $111.27 | $113.57 (2.07%) | $113.71 | $111.27 | 689,304 | $11.63 B |
| 03/14/2025 | $110.18 | $111.54 (1.23%) | $111.92 | $109.88 | 1.21 M | $11.42 B |
| 03/13/2025 | $113.78 | $110.65 (-2.75%) | $115.00 | $110.48 | 962,400 | $11.33 B |
| 03/12/2025 | $117.00 | $114.26 (-2.34%) | $117.00 | $113.22 | 790,639 | $11.70 B |
| 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 |
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.
