5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-5.42%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
+3.16%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $117.49 | $121.50 (3.41%) | $121.64 | $116.79 | 823.42 K | $12.30 B |
| 08/12/2025 | $115.67 | $117.30 (1.41%) | $117.55 | $115.24 | 547.15 K | $11.88 B |
| 08/11/2025 | $114.78 | $114.98 (0.17%) | $116.31 | $113.66 | 829.70 K | $11.64 B |
| 08/08/2025 | $120.00 | $115.50 (-3.75%) | $120.33 | $114.75 | 2.30 M | $11.70 B |
| 08/07/2025 | $124.84 | $124.75 (-0.07%) | $125.91 | $124.15 | 987.09 K | $12.63 B |
| 08/06/2025 | $126.00 | $124.56 (-1.14%) | $126.00 | $123.88 | 611.80 K | $12.76 B |
| 08/05/2025 | $123.77 | $125.59 (1.47%) | $125.69 | $123.69 | 433.32 K | $12.87 B |
| 08/04/2025 | $121.95 | $123.71 (1.44%) | $123.76 | $121.23 | 382.43 K | $12.67 B |
| 08/01/2025 | $122.35 | $120.91 (-1.18%) | $122.53 | $119.93 | 868.70 K | $12.39 B |
| 07/31/2025 | $122.32 | $122.25 (-0.06%) | $123.14 | $121.85 | 660.10 K | $12.52 B |
| 07/30/2025 | $124.85 | $122.91 (-1.55%) | $125.53 | $122.04 | 501.90 K | $12.59 B |
| 07/29/2025 | $125.67 | $124.56 (-0.88%) | $125.67 | $124.00 | 324.53 K | $12.76 B |
| 07/28/2025 | $124.93 | $124.61 (-0.26%) | $125.26 | $124.22 | 318.30 K | $12.76 B |
| 07/25/2025 | $125.90 | $125.42 (-0.38%) | $125.90 | $123.24 | 252.82 K | $12.85 B |
| 07/24/2025 | $126.17 | $124.98 (-0.94%) | $127.00 | $124.91 | 306.90 K | $12.80 B |
| 07/23/2025 | $125.19 | $126.26 (0.85%) | $127.71 | $125.04 | 359.50 K | $12.93 B |
| 07/22/2025 | $124.04 | $125.17 (0.91%) | $125.67 | $123.90 | 425.18 K | $12.82 B |
| 07/21/2025 | $125.18 | $124.04 (-0.91%) | $125.66 | $123.93 | 259.00 K | $12.71 B |
| 07/18/2025 | $126.22 | $124.93 (-1.02%) | $126.22 | $124.56 | 419.74 K | $12.80 B |
| 07/17/2025 | $124.91 | $125.51 (0.48%) | $126.40 | $124.45 | 324.11 K | $12.86 B |
| 07/16/2025 | $123.70 | $125.11 (1.14%) | $125.80 | $123.07 | 350.80 K | $12.82 B |
| 07/15/2025 | $125.75 | $123.54 (-1.76%) | $126.51 | $123.51 | 323.12 K | $12.66 B |
| 07/14/2025 | $125.53 | $126.00 (0.37%) | $126.48 | $125.20 | 291.00 K | $12.91 B |
| 07/11/2025 | $125.26 | $125.67 (0.33%) | $125.98 | $124.17 | 327.42 K | $12.87 B |
| 07/10/2025 | $124.84 | $125.31 (0.38%) | $125.74 | $124.00 | 602.58 K | $12.84 B |
| 07/09/2025 | $123.74 | $124.48 (0.6%) | $126.40 | $122.29 | 469.30 K | $12.75 B |
| 07/08/2025 | $126.09 | $123.58 (-1.99%) | $129.78 | $122.08 | 584.40 K | $12.66 B |
| 07/07/2025 | $123.85 | $122.08 (-1.43%) | $125.28 | $121.89 | 504.43 K | $12.51 B |
| 07/03/2025 | $124.90 | $124.23 (-0.54%) | $125.22 | $123.31 | 334.54 K | $12.73 B |
| 07/02/2025 | $123.13 | $124.33 (0.97%) | $124.71 | $122.17 | 395.63 K | $12.74 B |
| 07/01/2025 | $121.02 | $123.13 (1.74%) | $124.55 | $120.73 | 514.70 K | $12.61 B |
| 06/30/2025 | $120.86 | $121.36 (0.41%) | $121.48 | $119.36 | 507.30 K | $12.43 B |
| 06/27/2025 | $121.76 | $120.85 (-0.75%) | $122.63 | $120.16 | 2.25 M | $12.38 B |
| 06/26/2025 | $119.45 | $121.17 (1.44%) | $121.25 | $118.23 | 409.60 K | $12.41 B |
| 06/25/2025 | $121.33 | $119.26 (-1.71%) | $121.48 | $118.95 | 515.80 K | $12.22 B |
| 06/24/2025 | $120.92 | $121.60 (0.56%) | $122.23 | $120.10 | 410.30 K | $12.46 B |
| 06/23/2025 | $119.83 | $120.92 (0.91%) | $121.06 | $118.07 | 573.05 K | $12.39 B |
| 06/20/2025 | $119.48 | $120.09 (0.51%) | $120.96 | $118.60 | 981.44 K | $12.30 B |
| 06/18/2025 | $118.89 | $119.79 (0.76%) | $120.94 | $118.89 | 490.50 K | $12.27 B |
| 06/17/2025 | $118.93 | $119.53 (0.5%) | $120.00 | $118.45 | 542.22 K | $12.24 B |
| 06/16/2025 | $118.71 | $119.43 (0.61%) | $120.35 | $118.00 | 388.84 K | $12.23 B |
| 06/13/2025 | $120.18 | $119.26 (-0.77%) | $120.72 | $117.89 | 359.10 K | $12.22 B |
| 06/12/2025 | $121.26 | $121.45 (0.16%) | $121.86 | $120.71 | 276.92 K | $12.44 B |
| 06/11/2025 | $121.71 | $121.67 (-0.03%) | $122.67 | $120.87 | 339.12 K | $12.46 B |
| 06/10/2025 | $120.87 | $121.67 (0.66%) | $122.09 | $120.48 | 301.80 K | $12.46 B |
| 06/09/2025 | $121.37 | $120.70 (-0.55%) | $121.47 | $120.09 | 391.10 K | $12.36 B |
| 06/06/2025 | $121.52 | $121.03 (-0.4%) | $121.92 | $119.95 | 385.72 K | $12.40 B |
| 06/05/2025 | $121.49 | $120.10 (-1.14%) | $122.59 | $119.94 | 411.40 K | $12.30 B |
| 06/04/2025 | $121.11 | $121.30 (0.16%) | $121.64 | $120.61 | 359.03 K | $12.43 B |
| 06/03/2025 | $120.46 | $121.30 (0.7%) | $121.50 | $119.83 | 408.91 K | $12.43 B |
| 06/02/2025 | $119.64 | $120.40 (0.64%) | $120.51 | $118.00 | 506.82 K | $12.33 B |
| 05/30/2025 | $119.81 | $120.54 (0.61%) | $121.35 | $119.68 | 878.20 K | $12.35 B |
| 05/29/2025 | $119.90 | $119.68 (-0.18%) | $120.16 | $117.82 | 453.83 K | $12.26 B |
| 05/28/2025 | $118.34 | $118.23 (-0.09%) | $119.00 | $117.38 | 361.65 K | $12.11 B |
| 05/27/2025 | $117.06 | $118.51 (1.24%) | $119.23 | $116.36 | 622.74 K | $12.14 B |
| 05/23/2025 | $113.40 | $115.31 (1.68%) | $115.84 | $113.05 | 496.84 K | $11.81 B |
| 05/22/2025 | $115.00 | $114.65 (-0.3%) | $115.40 | $113.88 | 459.15 K | $11.74 B |
| 05/21/2025 | $117.14 | $114.91 (-1.9%) | $118.21 | $114.63 | 427.80 K | $11.77 B |
| 05/20/2025 | $118.38 | $118.57 (0.16%) | $119.99 | $118.31 | 539.50 K | $12.15 B |
| 05/19/2025 | $117.60 | $119.21 (1.37%) | $119.93 | $117.00 | 537.90 K | $12.21 B |
| 05/16/2025 | $117.75 | $119.87 (1.8%) | $120.07 | $116.84 | 811.50 K | $12.28 B |
| 05/15/2025 | $115.69 | $116.87 (1.02%) | $117.82 | $115.52 | 487.65 K | $11.97 B |
| 05/14/2025 | $117.67 | $115.74 (-1.64%) | $118.25 | $115.47 | 753.10 K | $11.86 B |
| 05/13/2025 | $118.69 | $118.89 (0.17%) | $119.63 | $117.27 | 630.61 K | $12.18 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.
