5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
+9.77%
YEAR-TO-DATE PERFORMANCE
+9.13%
1 YEAR PERFORMANCE
+1.24%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $132.91 | $132.85 (-0.05%) | $134.09 | $131.97 | 452.03 K | $13.45 B |
| 12/04/2025 | $132.25 | $132.50 (0.19%) | $132.96 | $131.55 | 246.90 K | $13.41 B |
| 12/03/2025 | $131.49 | $132.23 (0.56%) | $132.82 | $130.56 | 355.84 K | $13.39 B |
| 12/02/2025 | $132.23 | $131.85 (-0.29%) | $132.67 | $131.25 | 464.30 K | $13.35 B |
| 12/01/2025 | $130.98 | $132.57 (1.21%) | $133.26 | $130.69 | 366.21 K | $13.42 B |
| 11/28/2025 | $132.99 | $132.39 (-0.45%) | $132.99 | $131.82 | 314.90 K | $13.40 B |
| 11/26/2025 | $132.89 | $132.42 (-0.35%) | $134.63 | $131.88 | 325.70 K | $13.41 B |
| 11/25/2025 | $132.70 | $132.54 (-0.12%) | $134.32 | $132.40 | 371.21 K | $13.42 B |
| 11/24/2025 | $130.87 | $132.10 (0.94%) | $132.74 | $130.28 | 592.50 K | $13.37 B |
| 11/21/2025 | $128.97 | $131.27 (1.78%) | $131.58 | $128.38 | 365.00 K | $13.29 B |
| 11/20/2025 | $127.80 | $127.79 (-0.01%) | $128.88 | $126.77 | 326.41 K | $12.94 B |
| 11/19/2025 | $128.70 | $127.37 (-1.03%) | $129.22 | $127.14 | 450.20 K | $12.89 B |
| 11/18/2025 | $126.47 | $129.30 (2.24%) | $130.64 | $125.96 | 462.95 K | $13.09 B |
| 11/17/2025 | $129.31 | $126.66 (-2.05%) | $130.39 | $126.30 | 572.60 K | $12.82 B |
| 11/14/2025 | $126.83 | $129.63 (2.21%) | $129.92 | $126.48 | 556.11 K | $13.12 B |
| 11/13/2025 | $127.99 | $127.56 (-0.34%) | $130.55 | $126.68 | 596.52 K | $12.91 B |
| 11/12/2025 | $128.24 | $128.09 (-0.12%) | $129.38 | $127.24 | 660.33 K | $12.97 B |
| 11/11/2025 | $125.13 | $127.47 (1.87%) | $128.64 | $124.41 | 719.18 K | $12.90 B |
| 11/10/2025 | $125.81 | $124.94 (-0.69%) | $126.99 | $124.73 | 546.72 K | $12.65 B |
| 11/07/2025 | $120.54 | $126.35 (4.82%) | $127.50 | $120.54 | 1.25 M | $12.79 B |
| 11/06/2025 | $117.99 | $119.97 (1.68%) | $121.00 | $117.52 | 593.79 K | $12.15 B |
| 11/05/2025 | $120.46 | $118.49 (-1.64%) | $120.63 | $117.72 | 803.60 K | $12.00 B |
| 11/04/2025 | $119.60 | $119.60 (0%) | $120.19 | $118.32 | 612.93 K | $12.11 B |
| 11/03/2025 | $118.52 | $119.52 (0.84%) | $119.64 | $117.38 | 605.10 K | $12.10 B |
| 10/31/2025 | $115.67 | $118.59 (2.52%) | $118.87 | $114.45 | 499.15 K | $12.01 B |
| 10/30/2025 | $115.92 | $116.11 (0.16%) | $117.90 | $115.92 | 341.21 K | $11.76 B |
| 10/29/2025 | $118.66 | $116.42 (-1.89%) | $119.05 | $116.07 | 376.12 K | $11.79 B |
| 10/28/2025 | $119.70 | $119.38 (-0.27%) | $119.86 | $118.29 | 318.00 K | $12.09 B |
| 10/27/2025 | $120.35 | $120.02 (-0.27%) | $120.57 | $119.41 | 335.30 K | $12.15 B |
| 10/24/2025 | $120.68 | $120.19 (-0.41%) | $121.17 | $119.93 | 259.24 K | $12.17 B |
| 10/23/2025 | $121.40 | $120.05 (-1.11%) | $121.59 | $119.18 | 341.60 K | $12.16 B |
| 10/22/2025 | $121.28 | $121.15 (-0.11%) | $121.63 | $120.23 | 386.84 K | $12.27 B |
| 10/21/2025 | $120.34 | $121.11 (0.64%) | $122.17 | $119.89 | 449.71 K | $12.26 B |
| 10/20/2025 | $119.01 | $120.10 (0.92%) | $120.70 | $118.97 | 434.70 K | $12.16 B |
| 10/17/2025 | $118.16 | $119.02 (0.73%) | $121.18 | $117.56 | 671.20 K | $12.05 B |
| 10/16/2025 | $120.48 | $118.11 (-1.97%) | $120.83 | $116.94 | 396.30 K | $11.96 B |
| 10/15/2025 | $120.45 | $121.00 (0.46%) | $122.50 | $119.80 | 451.80 K | $12.25 B |
| 10/14/2025 | $118.38 | $120.00 (1.37%) | $120.26 | $118.38 | 235.03 K | $12.15 B |
| 10/13/2025 | $118.31 | $118.99 (0.57%) | $119.28 | $117.38 | 352.92 K | $12.05 B |
| 10/10/2025 | $119.52 | $117.32 (-1.84%) | $119.52 | $117.05 | 443.35 K | $11.88 B |
| 10/09/2025 | $121.09 | $118.38 (-2.24%) | $121.09 | $118.29 | 362.20 K | $11.99 B |
| 10/08/2025 | $121.36 | $120.79 (-0.47%) | $121.75 | $119.90 | 269.15 K | $12.23 B |
| 10/07/2025 | $122.52 | $121.47 (-0.86%) | $122.52 | $120.54 | 361.73 K | $12.30 B |
| 10/06/2025 | $123.84 | $122.20 (-1.32%) | $123.84 | $120.43 | 352.64 K | $12.38 B |
| 10/03/2025 | $122.25 | $123.22 (0.79%) | $124.19 | $122.11 | 540.94 K | $12.48 B |
| 10/02/2025 | $122.22 | $122.03 (-0.16%) | $122.64 | $120.74 | 318.00 K | $12.36 B |
| 10/01/2025 | $121.90 | $122.32 (0.34%) | $122.84 | $121.00 | 755.73 K | $12.39 B |
| 09/30/2025 | $120.59 | $122.42 (1.52%) | $122.57 | $120.56 | 477.10 K | $12.40 B |
| 09/29/2025 | $121.99 | $120.92 (-0.88%) | $122.16 | $120.66 | 421.72 K | $12.25 B |
| 09/26/2025 | $120.98 | $121.63 (0.54%) | $122.11 | $120.89 | 326.00 K | $12.32 B |
| 09/25/2025 | $122.54 | $120.60 (-1.58%) | $123.13 | $120.52 | 588.50 K | $12.21 B |
| 09/24/2025 | $124.01 | $123.02 (-0.8%) | $124.01 | $122.60 | 546.50 K | $12.46 B |
| 09/23/2025 | $124.00 | $124.33 (0.27%) | $125.01 | $123.19 | 338.64 K | $12.59 B |
| 09/22/2025 | $123.70 | $124.23 (0.43%) | $124.61 | $122.99 | 313.80 K | $12.58 B |
| 09/19/2025 | $124.18 | $123.75 (-0.35%) | $124.26 | $123.00 | 1.00 M | $12.53 B |
| 09/18/2025 | $126.96 | $125.32 (-1.29%) | $127.10 | $124.75 | 489.63 K | $12.69 B |
| 09/17/2025 | $126.47 | $126.61 (0.11%) | $128.54 | $125.86 | 444.72 K | $12.82 B |
| 09/16/2025 | $127.99 | $126.36 (-1.27%) | $128.00 | $125.75 | 941.70 K | $12.80 B |
| 09/15/2025 | $128.00 | $127.74 (-0.2%) | $128.06 | $126.67 | 450.10 K | $12.94 B |
| 09/12/2025 | $128.23 | $127.60 (-0.49%) | $128.52 | $127.21 | 298.93 K | $12.92 B |
| 09/11/2025 | $126.51 | $128.82 (1.83%) | $128.88 | $126.28 | 706.83 K | $13.05 B |
| 09/10/2025 | $127.01 | $126.60 (-0.32%) | $128.51 | $126.05 | 429.60 K | $12.82 B |
| 09/09/2025 | $128.09 | $127.94 (-0.12%) | $128.82 | $126.90 | 1.23 M | $12.96 B |
| 09/08/2025 | $127.35 | $128.25 (0.71%) | $128.28 | $125.40 | 489.00 K | $12.99 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.
