-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+6.21% -
3 MONTH PERFORMANCE
+13.23% -
6 MONTH PERFORMANCE
+15.07% -
YEAR-TO-DATE PERFORMANCE
+25.70% -
1 YEAR PERFORMANCE
+60.05%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $132.78 | $133.63 (0.64%) | $134.01 | $132.47 | 360,088 | $13.66 B |
| 09/27/2024 | $133.10 | $133.27 (0.13%) | $135.07 | $132.24 | 395,104 | $13.63 B |
| 09/26/2024 | $133.89 | $132.50 (-1.04%) | $133.89 | $131.08 | 519,701 | $13.55 B |
| 09/25/2024 | $135.86 | $132.70 (-2.33%) | $135.86 | $131.67 | 483,816 | $13.57 B |
| 09/24/2024 | $134.98 | $135.58 (0.44%) | $136.69 | $134.39 | 399,400 | $13.86 B |
| 09/23/2024 | $134.37 | $135.23 (0.64%) | $137.40 | $133.98 | 582,406 | $13.83 B |
| 09/20/2024 | $132.17 | $133.54 (1.04%) | $134.09 | $130.81 | 1.21 M | $13.65 B |
| 09/19/2024 | $131.56 | $131.60 (0.03%) | $132.35 | $130.54 | 670,730 | $13.46 B |
| 09/18/2024 | $128.78 | $130.95 (1.69%) | $132.18 | $128.20 | 544,000 | $13.39 B |
| 09/17/2024 | $131.60 | $129.86 (-1.32%) | $132.21 | $128.47 | 508,200 | $13.28 B |
| 09/16/2024 | $129.82 | $131.13 (1.01%) | $131.61 | $128.96 | 392,900 | $13.41 B |
| 09/13/2024 | $127.86 | $129.44 (1.24%) | $129.51 | $127.74 | 375,900 | $13.24 B |
| 09/12/2024 | $124.69 | $127.48 (2.24%) | $127.82 | $124.38 | 504,300 | $13.03 B |
| 09/11/2024 | $122.33 | $124.57 (1.83%) | $124.60 | $121.05 | 255,946 | $12.74 B |
| 09/10/2024 | $122.78 | $123.04 (0.21%) | $123.78 | $122.33 | 496,139 | $12.58 B |
| 09/09/2024 | $123.26 | $122.74 (-0.42%) | $123.89 | $122.18 | 424,548 | $12.55 B |
| 09/06/2024 | $124.37 | $122.63 (-1.4%) | $124.76 | $121.71 | 291,217 | $12.54 B |
| 09/05/2024 | $125.91 | $124.37 (-1.22%) | $126.80 | $123.87 | 223,400 | $12.72 B |
| 09/04/2024 | $124.31 | $125.75 (1.16%) | $126.54 | $124.31 | 602,100 | $12.86 B |
| 09/03/2024 | $125.48 | $124.41 (-0.85%) | $126.42 | $123.68 | 296,600 | $12.72 B |
| 08/30/2024 | $124.33 | $125.78 (1.17%) | $125.89 | $123.65 | 451,500 | $12.86 B |
| 08/29/2024 | $122.72 | $124.01 (1.05%) | $124.25 | $121.63 | 293,100 | $12.68 B |
| 08/28/2024 | $123.77 | $122.63 (-0.92%) | $123.80 | $122.33 | 326,900 | $12.54 B |
| 08/27/2024 | $121.73 | $122.79 (0.87%) | $123.46 | $121.62 | 500,900 | $12.56 B |
| 08/26/2024 | $122.61 | $122.42 (-0.15%) | $123.76 | $121.99 | 233,610 | $12.52 B |
| 08/23/2024 | $119.74 | $122.19 (2.05%) | $122.63 | $119.43 | 249,411 | $12.49 B |
| 08/22/2024 | $119.53 | $119.31 (-0.18%) | $119.71 | $118.70 | 252,845 | $12.20 B |
| 08/21/2024 | $119.19 | $119.31 (0.1%) | $119.33 | $118.11 | 257,411 | $12.20 B |
| 08/20/2024 | $119.78 | $118.82 (-0.8%) | $119.95 | $118.56 | 231,026 | $12.15 B |
| 08/19/2024 | $119.01 | $119.70 (0.58%) | $119.97 | $118.94 | 305,414 | $12.24 B |
| 08/16/2024 | $118.98 | $119.20 (0.18%) | $119.51 | $118.09 | 299,400 | $12.19 B |
| 08/15/2024 | $118.83 | $119.01 (0.15%) | $119.99 | $118.04 | 404,100 | $12.17 B |
| 08/14/2024 | $117.73 | $118.13 (0.34%) | $119.47 | $116.48 | 370,800 | $12.08 B |
| 08/13/2024 | $117.34 | $117.80 (0.39%) | $117.93 | $116.80 | 364,733 | $12.04 B |
| 08/12/2024 | $115.25 | $116.37 (0.97%) | $116.59 | $114.26 | 397,823 | $11.90 B |
| 08/09/2024 | $117.66 | $115.45 (-1.88%) | $117.66 | $114.32 | 470,000 | $11.80 B |
| 08/08/2024 | $117.69 | $116.62 (-0.91%) | $118.46 | $113.02 | 677,000 | $11.92 B |
| 08/07/2024 | $114.82 | $114.06 (-0.66%) | $116.77 | $113.59 | 647,300 | $11.66 B |
| 08/06/2024 | $110.90 | $112.61 (1.54%) | $114.33 | $110.86 | 484,054 | $11.51 B |
| 08/05/2024 | $111.47 | $110.90 (-0.51%) | $113.76 | $109.71 | 734,648 | $11.34 B |
| 08/02/2024 | $117.89 | $115.56 (-1.98%) | $118.02 | $114.97 | 889,557 | $11.80 B |
| 08/01/2024 | $120.33 | $119.00 (-1.11%) | $121.21 | $117.86 | 434,823 | $12.15 B |
| 07/31/2024 | $120.56 | $119.86 (-0.58%) | $121.94 | $119.79 | 466,857 | $12.24 B |
| 07/30/2024 | $120.30 | $119.75 (-0.46%) | $120.67 | $118.61 | 595,400 | $12.23 B |
| 07/29/2024 | $120.41 | $119.79 (-0.51%) | $120.62 | $119.36 | 341,416 | $12.23 B |
| 07/26/2024 | $118.99 | $120.47 (1.24%) | $120.87 | $118.68 | 216,433 | $12.30 B |
| 07/25/2024 | $117.72 | $117.84 (0.1%) | $119.36 | $117.20 | 464,200 | $12.03 B |
| 07/24/2024 | $121.15 | $118.14 (-2.48%) | $121.33 | $117.53 | 380,500 | $12.06 B |
| 07/23/2024 | $120.90 | $121.42 (0.43%) | $121.84 | $120.56 | 206,543 | $12.40 B |
| 07/22/2024 | $120.36 | $121.29 (0.77%) | $121.33 | $119.68 | 277,400 | $12.39 B |
| 07/19/2024 | $120.49 | $119.90 (-0.49%) | $121.20 | $118.73 | 353,000 | $12.24 B |
| 07/18/2024 | $118.11 | $120.52 (2.04%) | $123.25 | $118.11 | 575,800 | $12.31 B |
| 07/17/2024 | $119.79 | $118.66 (-0.94%) | $120.80 | $118.24 | 350,000 | $12.12 B |
| 07/16/2024 | $119.39 | $120.38 (0.83%) | $120.71 | $118.31 | 749,600 | $12.29 B |
| 07/15/2024 | $117.88 | $117.70 (-0.15%) | $118.14 | $117.06 | 392,730 | $12.02 B |
| 07/12/2024 | $118.32 | $117.50 (-0.69%) | $118.63 | $116.87 | 495,323 | $12.00 B |
| 07/11/2024 | $117.31 | $117.53 (0.19%) | $119.75 | $117.29 | 549,007 | $12.00 B |
| 07/10/2024 | $118.91 | $117.57 (-1.13%) | $119.55 | $116.86 | 454,600 | $12.01 B |
| 07/09/2024 | $118.91 | $118.53 (-0.32%) | $119.18 | $117.90 | 304,700 | $12.10 B |
| 07/08/2024 | $118.84 | $118.82 (-0.02%) | $119.39 | $118.08 | 266,152 | $12.13 B |
| 07/05/2024 | $118.85 | $118.53 (-0.27%) | $118.94 | $117.15 | 240,041 | $12.10 B |
| 07/03/2024 | $118.65 | $118.71 (0.05%) | $119.26 | $118.09 | 128,301 | $12.12 B |
| 07/02/2024 | $118.17 | $118.57 (0.34%) | $119.03 | $117.84 | 247,900 | $12.11 B |
| 07/01/2024 | $118.92 | $117.98 (-0.79%) | $118.92 | $116.73 | 353,429 | $12.05 B |