5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
+1.18%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
+13.79%
Lamar Advertising Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $121.12 | $120.94 (-0.15%) | $121.45 | $119.95 | 144,425 | $12.38 B |
| 12/27/2024 | $122.65 | $121.92 (-0.6%) | $123.37 | $121.57 | 375,897 | $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 |
| 12/11/2024 | $130.10 | $129.65 (-0.35%) | $131.14 | $129.43 | 491,100 | $13.26 B |
| 12/10/2024 | $131.61 | $129.42 (-1.66%) | $131.61 | $128.83 | 370,501 | $13.24 B |
| 12/09/2024 | $132.38 | $131.60 (-0.59%) | $133.80 | $130.85 | 355,936 | $13.46 B |
| 12/06/2024 | $132.42 | $131.22 (-0.91%) | $132.50 | $130.12 | 281,515 | $13.42 B |
| 12/05/2024 | $132.32 | $131.51 (-0.61%) | $132.90 | $131.35 | 347,000 | $13.45 B |
| 12/04/2024 | $132.49 | $132.54 (0.04%) | $133.35 | $130.82 | 257,131 | $13.56 B |
| 12/03/2024 | $133.20 | $132.12 (-0.81%) | $133.32 | $131.58 | 401,942 | $13.52 B |
| 12/02/2024 | $134.00 | $133.64 (-0.27%) | $134.00 | $132.86 | 404,909 | $13.67 B |
| 11/29/2024 | $134.56 | $134.02 (-0.4%) | $135.91 | $133.86 | 242,408 | $13.71 B |
| 11/27/2024 | $133.80 | $133.62 (-0.13%) | $134.72 | $133.07 | 530,721 | $13.67 B |
| 11/26/2024 | $133.29 | $133.08 (-0.16%) | $134.14 | $131.98 | 826,519 | $13.62 B |
| 11/25/2024 | $131.31 | $133.42 (1.61%) | $133.94 | $130.99 | 586,627 | $13.65 B |
| 11/22/2024 | $129.68 | $130.35 (0.52%) | $130.71 | $129.30 | 287,100 | $13.34 B |
| 11/21/2024 | $128.32 | $129.27 (0.74%) | $129.54 | $127.81 | 238,200 | $13.23 B |
| 11/20/2024 | $127.24 | $127.54 (0.24%) | $128.06 | $126.55 | 239,145 | $13.05 B |
| 11/19/2024 | $126.92 | $127.68 (0.6%) | $128.05 | $126.37 | 393,308 | $13.06 B |
| 11/18/2024 | $126.36 | $127.58 (0.97%) | $128.12 | $125.99 | 763,400 | $13.05 B |
| 11/15/2024 | $127.92 | $126.35 (-1.23%) | $128.13 | $125.17 | 630,633 | $12.93 B |
| 11/14/2024 | $127.65 | $127.15 (-0.39%) | $128.16 | $126.61 | 412,340 | $13.01 B |
| 11/13/2024 | $129.24 | $128.25 (-0.77%) | $130.90 | $128.13 | 432,827 | $13.12 B |
| 11/12/2024 | $129.49 | $128.94 (-0.42%) | $129.79 | $126.70 | 889,754 | $13.19 B |
| 11/11/2024 | $127.63 | $130.04 (1.89%) | $131.04 | $126.83 | 673,900 | $13.30 B |
| 11/08/2024 | $128.31 | $128.58 (0.21%) | $130.76 | $126.58 | 1.10 M | $13.15 B |
| 11/07/2024 | $133.50 | $134.99 (1.12%) | $136.89 | $132.64 | 670,210 | $13.81 B |
| 11/06/2024 | $135.57 | $132.14 (-2.53%) | $135.85 | $130.41 | 663,819 | $13.52 B |
| 11/05/2024 | $131.71 | $132.25 (0.41%) | $133.35 | $130.82 | 423,048 | $13.53 B |
| 11/04/2024 | $131.20 | $131.93 (0.56%) | $132.87 | $130.61 | 366,900 | $13.49 B |
| 11/01/2024 | $132.20 | $131.25 (-0.72%) | $132.81 | $130.98 | 313,931 | $13.42 B |
| 10/31/2024 | $133.46 | $132.00 (-1.09%) | $134.26 | $131.90 | 328,800 | $13.50 B |
| 10/30/2024 | $134.55 | $134.03 (-0.39%) | $137.30 | $133.88 | 260,044 | $13.70 B |
| 10/29/2024 | $134.43 | $134.66 (0.17%) | $134.93 | $133.46 | 249,018 | $13.77 B |
| 10/28/2024 | $135.84 | $134.84 (-0.74%) | $136.86 | $134.80 | 270,341 | $13.79 B |
| 10/25/2024 | $136.80 | $134.69 (-1.54%) | $136.80 | $134.47 | 192,300 | $13.77 B |
| 10/24/2024 | $135.80 | $135.75 (-0.04%) | $136.62 | $135.24 | 234,041 | $13.88 B |
| 10/23/2024 | $135.47 | $135.82 (0.26%) | $137.47 | $135.39 | 185,308 | $13.89 B |
| 10/22/2024 | $135.70 | $135.89 (0.14%) | $136.80 | $135.16 | 230,300 | $13.89 B |
| 10/21/2024 | $136.08 | $136.10 (0.01%) | $136.99 | $135.41 | 223,000 | $13.92 B |
| 10/18/2024 | $135.77 | $136.15 (0.28%) | $136.89 | $135.25 | 286,321 | $13.92 B |
| 10/17/2024 | $136.80 | $135.96 (-0.61%) | $136.99 | $135.26 | 264,800 | $13.90 B |
| 10/16/2024 | $138.77 | $136.59 (-1.57%) | $139.88 | $136.45 | 337,400 | $13.97 B |
| 10/15/2024 | $136.75 | $138.11 (0.99%) | $138.85 | $136.54 | 282,100 | $14.12 B |
| 10/14/2024 | $133.79 | $136.24 (1.83%) | $136.66 | $133.01 | 319,300 | $13.93 B |
| 10/11/2024 | $132.09 | $133.74 (1.25%) | $133.82 | $132.09 | 297,000 | $13.67 B |
| 10/10/2024 | $131.56 | $131.45 (-0.08%) | $132.04 | $130.39 | 311,800 | $13.44 B |
| 10/09/2024 | $132.59 | $131.92 (-0.51%) | $133.50 | $131.46 | 353,820 | $13.49 B |
| 10/08/2024 | $132.79 | $132.93 (0.11%) | $133.38 | $131.94 | 253,004 | $13.59 B |
| 10/07/2024 | $132.00 | $132.17 (0.13%) | $132.40 | $130.95 | 292,600 | $13.51 B |
| 10/04/2024 | $131.56 | $132.61 (0.8%) | $133.24 | $130.77 | 287,342 | $13.56 B |
| 10/03/2024 | $131.31 | $131.30 (-0.01%) | $131.60 | $130.01 | 314,600 | $13.43 B |
| 10/02/2024 | $131.10 | $131.50 (0.31%) | $131.64 | $130.21 | 275,500 | $13.45 B |
| 10/01/2024 | $133.31 | $131.79 (-1.14%) | $133.42 | $131.05 | 252,300 | $13.48 B |
| 09/30/2024 | $132.78 | $133.60 (0.62%) | $134.07 | $132.47 | 390,400 | $13.66 B |