Lamar Advertising Stock Price History
NASDAQ: LAMRReal EstateReal Estate Investment TrustsUSD
146.47+0.77 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LAMR price history at a glance
The price history for Lamar Advertising (LAMR) on this page begins on July 29, 1996, when the stock closed at $13.50; it most recently closed at $146.47 on October 5, 2026. The highest price in this record is $166.33, reached on July 27, 2026; the latest close is 11.9% below that peak. Across the 29 complete calendar years in the table, LAMR finished higher in 21 and lower in 8. Its best year was 2009 (+121.1%) and its worst was 2008 (-69.3%).
Over roughly 30 years the share price changed +985.0%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, LAMR has gained 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $166.33
- Date of high
- Jul 27, 2026
- Low since 1996
- $5.35
- Date of low
- Mar 2, 2009
- 52-week high
- $166.33
- 52-week low
- $114.45
- IPO year
- 1996
- Last close
- $146.47
LAMR returns
1 week
+1.63%
1 month
-1.59%
3 months
-5.61%
6 months
+9.77%
Year to date
+15.71%
1 year
+23.73%
3 years
+80.05%
5 years
+22.95%
LAMR price return, excluding dividends.
LAMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 146.47 | +18.01% |
| 2025 | 124.12 | +2.02% |
| 2024 | 121.66 | +14.47% |
| 2023 | 106.28 | +12.58% |
| 2022 | 94.40 | -22.18% |
| 2021 | 121.30 | +45.76% |
| 2020 | 83.22 | -6.50% |
| 2019 | 89.01 | +30.82% |
| 2018 | 68.04 | -8.35% |
| 2017 | 74.24 | +10.41% |
| 2016 | 67.24 | +12.10% |
| 2015 | 59.98 | +11.55% |
| 2014 | 53.77 | +4.14% |
| 2013 | 51.63 | +29.11% |
| 2012 | 39.99 | +45.42% |
| 2011 | 27.50 | -30.97% |
| 2010 | 39.84 | +28.14% |
| 2009 | 31.09 | +121.12% |
| 2008 | 14.06 | -69.29% |
| 2007 | 45.79 | -29.97% |
| 2006 | 65.39 | +41.75% |
| 2005 | 46.13 | +7.83% |
| 2004 | 42.78 | +13.90% |
| 2003 | 37.56 | +2.82% |
| 2002 | 36.53 | -12.00% |
| 2001 | 41.51 | +7.56% |
| 2000 | 38.59 | -36.27% |
| 1999 | 60.56 | +62.58% |
| 1998 | 37.25 | +42.36% |
| 1997 | 26.17 | +58.59% |
| 1996* | 16.50 | +22.22% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
LAMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 146.52 | 147.32 | 145.88 | 146.47 | +0.53% | |
| 143.38 | 146.18 | 142.69 | 145.70 | +1.72% | |
| 144.25 | 145.45 | 142.66 | 143.24 | -1.04% | |
| 143.62 | 145.05 | 143.00 | 144.74 | +0.56% | |
| 144.12 | 145.32 | 142.45 | 143.93 | -0.13% | |
| 143.92 | 146.26 | 143.21 | 144.12 | +0.54% | |
| 143.78 | 146.14 | 141.68 | 143.34 | -0.53% | |
| 146.79 | 146.79 | 143.85 | 144.11 | -1.27% | |
| 145.03 | 146.62 | 143.79 | 145.96 | +0.64% | |
| 143.63 | 145.17 | 143.41 | 145.03 | +0.73% | |
| 144.18 | 144.18 | 142.38 | 143.98 | +0.19% | |
| 144.21 | 144.85 | 142.22 | 143.71 | -0.35% | |
| 144.33 | 146.00 | 143.69 | 144.22 | -0.63% | |
| 146.58 | 147.13 | 144.86 | 145.13 | -0.65% | |
| 145.30 | 146.47 | 145.00 | 146.08 | -0.50% | |
| 146.27 | 147.24 | 145.26 | 146.81 | 0.00% | |
| 147.82 | 148.61 | 146.61 | 146.81 | -0.49% | |
| 147.37 | 149.31 | 145.63 | 147.53 | -0.20% | |
| 149.78 | 149.88 | 147.02 | 147.82 | -1.31% | |
| 149.38 | 149.96 | 148.41 | 149.78 | +0.47% | |
| 149.14 | 150.01 | 147.88 | 149.08 | +0.93% | |
| 148.67 | 149.45 | 147.21 | 147.70 | -0.76% | |
| 150.00 | 150.00 | 148.36 | 148.83 | -0.74% | |
| 151.23 | 151.23 | 149.69 | 149.94 | -0.54% | |
| 151.21 | 151.92 | 150.51 | 150.76 | -0.52% | |
| 152.29 | 152.61 | 151.11 | 151.55 | +0.03% | |
| 151.87 | 152.16 | 150.11 | 151.50 | +0.28% | |
| 149.94 | 151.50 | 148.97 | 151.08 | +1.39% | |
| 149.73 | 150.48 | 147.77 | 149.01 | -0.91% | |
| 150.88 | 154.72 | 149.94 | 150.38 | -0.14% | |
| 150.78 | 151.83 | 149.61 | 150.59 | -0.91% | |
| 152.75 | 153.06 | 150.92 | 151.98 | +0.09% | |
| 152.98 | 153.46 | 151.47 | 151.85 | -0.54% | |
| 151.36 | 152.90 | 151.01 | 152.68 | +1.27% | |
| 150.83 | 151.49 | 149.19 | 150.77 | -0.16% | |
| 153.94 | 154.45 | 150.80 | 151.01 | -1.93% | |
| 151.76 | 154.41 | 151.00 | 153.98 | +1.49% | |
| 153.03 | 153.93 | 151.67 | 151.72 | -0.43% | |
| 154.64 | 154.69 | 151.64 | 152.38 | -1.99% | |
| 155.57 | 157.45 | 155.09 | 155.47 | +0.21% | |
| 155.57 | 156.83 | 154.78 | 155.14 | +0.69% | |
| 153.54 | 155.17 | 153.00 | 154.07 | +0.16% | |
| 154.78 | 156.02 | 153.70 | 153.82 | -0.53% | |
| 160.90 | 160.90 | 154.26 | 154.64 | -3.91% | |
| 159.63 | 161.13 | 157.40 | 160.93 | +0.58% | |
| 158.23 | 163.94 | 157.62 | 160.00 | +1.15% | |
| 158.58 | 160.20 | 155.98 | 158.18 | -0.46% | |
| 156.45 | 160.24 | 155.71 | 158.91 | +0.82% | |
| 160.56 | 162.09 | 155.60 | 157.61 | -1.47% | |
| 160.64 | 160.74 | 158.30 | 159.96 | -0.43% | |
| 164.75 | 164.75 | 160.10 | 160.65 | -2.24% | |
| 162.46 | 166.33 | 161.57 | 164.33 | +1.31% | |
| 161.00 | 163.33 | 158.79 | 162.21 | +0.76% | |
| 160.24 | 162.88 | 159.98 | 160.99 | +0.96% | |
| 158.14 | 160.11 | 157.41 | 159.46 | +1.10% | |
| 157.53 | 158.64 | 157.35 | 157.73 | -0.74% | |
| 159.72 | 160.22 | 156.83 | 158.91 | -0.72% | |
| 161.03 | 161.85 | 159.21 | 160.07 | -0.68% | |
| 161.47 | 162.51 | 160.69 | 161.16 | -0.71% | |
| 162.38 | 164.38 | 161.14 | 162.32 | -0.04% | |
| 161.09 | 163.01 | 160.76 | 162.38 | +1.30% | |
| 157.34 | 160.56 | 157.32 | 160.29 | +1.95% | |
| 157.23 | 158.61 | 155.72 | 157.23 | 0.00% | |
| 155.18 | 157.30 | 154.85 | 157.23 | +1.32% | |
| 159.73 | 160.18 | 154.40 | 155.18 | -4.36% | |
| 160.50 | 162.96 | 160.01 | 162.25 | +1.35% | |
| 159.91 | 160.10 | 157.64 | 160.09 | +0.01% | |
| 158.47 | 161.65 | 158.13 | 160.08 | +1.31% | |
| 157.58 | 158.34 | 156.65 | 158.01 | +0.29% | |
| 156.56 | 158.28 | 156.30 | 157.56 | +0.59% | |
| 155.61 | 158.44 | 154.88 | 156.64 | +0.42% | |
| 155.65 | 156.96 | 153.91 | 155.98 | -0.26% | |
| 156.25 | 157.15 | 154.58 | 156.38 | +0.18% | |
| 154.96 | 156.68 | 154.05 | 156.10 | +1.13% | |
| 154.35 | 155.78 | 152.56 | 154.36 | +0.41% | |
| 152.66 | 154.15 | 151.60 | 153.73 | +0.89% | |
| 151.57 | 154.28 | 151.45 | 152.38 | +0.42% | |
| 149.19 | 151.92 | 148.35 | 151.75 | +1.40% | |
| 150.42 | 150.84 | 148.40 | 149.65 | +0.37% | |
| 150.63 | 151.99 | 148.71 | 149.10 | -1.25% | |
| 153.79 | 154.28 | 148.34 | 150.99 | -2.26% | |
| 154.61 | 155.64 | 153.66 | 154.48 | +0.08% | |
| 153.01 | 154.69 | 151.90 | 154.35 | +1.31% | |
| 151.29 | 154.04 | 151.26 | 152.36 | +1.07% | |
| 150.60 | 152.78 | 149.61 | 150.74 | +0.13% | |
| 151.04 | 152.84 | 148.90 | 150.54 | +0.57% | |
| 152.06 | 152.77 | 149.49 | 149.69 | -1.14% | |
| 150.26 | 152.16 | 150.07 | 151.42 | +0.32% | |
| 150.68 | 151.61 | 149.64 | 150.93 | +0.90% | |
| 149.34 | 150.40 | 148.61 | 149.59 | -0.59% | |
| 150.42 | 151.61 | 149.71 | 150.48 | +0.01% | |
| 151.92 | 152.42 | 150.30 | 150.47 | -1.31% | |
| 151.55 | 153.37 | 151.00 | 152.46 | +0.22% | |
| 151.74 | 152.49 | 150.87 | 152.12 | +0.03% | |
| 153.97 | 154.97 | 151.55 | 152.07 | -1.33% | |
| 153.17 | 154.76 | 152.81 | 154.12 | +0.67% | |
| 152.52 | 153.72 | 151.74 | 153.10 | +0.32% | |
| 150.68 | 152.91 | 149.40 | 152.61 | +0.53% | |
| 149.38 | 152.19 | 149.08 | 151.80 | +1.60% | |
| 148.05 | 149.77 | 146.57 | 149.41 | +1.30% | |
| 145.59 | 148.30 | 145.59 | 147.49 | +1.34% | |
| 147.41 | 147.41 | 144.11 | 145.54 | -1.27% | |
| 149.08 | 150.71 | 147.00 | 147.41 | +0.54% | |
| 148.11 | 150.99 | 145.33 | 146.62 | -0.62% | |
| 153.03 | 153.03 | 146.80 | 147.54 | -3.10% | |
| 157.16 | 157.66 | 150.29 | 152.26 | -3.59% | |
| 152.29 | 158.69 | 151.27 | 157.93 | +4.45% | |
| 149.96 | 151.36 | 146.60 | 151.20 | +7.12% | |
| 138.89 | 142.39 | 138.55 | 141.15 | +1.90% | |
| 139.99 | 140.68 | 137.35 | 138.52 | -0.72% | |
| 139.53 | 141.57 | 138.94 | 139.53 | -0.58% | |
| 138.74 | 140.86 | 137.29 | 140.35 | +1.82% | |
| 135.98 | 138.44 | 135.98 | 137.84 | +1.37% | |
| 134.55 | 136.45 | 134.26 | 135.98 | +0.82% | |
| 136.91 | 137.27 | 134.43 | 134.88 | -0.64% | |
| 134.87 | 136.17 | 134.67 | 135.75 | +1.04% | |
| 133.14 | 134.71 | 132.50 | 134.35 | +0.84% | |
| 133.60 | 136.50 | 132.86 | 133.23 | -0.24% | |
| 135.00 | 135.25 | 132.91 | 133.55 | -0.34% | |
| 135.14 | 135.33 | 132.34 | 134.00 | -0.87% | |
| 134.62 | 136.00 | 134.32 | 135.18 | +0.10% | |
| 135.39 | 139.36 | 134.79 | 135.04 | -0.08% | |
| 135.04 | 135.43 | 134.11 | 135.15 | +0.58% | |
| 134.62 | 135.27 | 133.98 | 134.37 | -0.19% | |
| 132.90 | 135.43 | 132.32 | 134.62 | +1.28% | |
| 132.76 | 133.53 | 131.50 | 132.92 | -0.38% | |
| 133.04 | 133.99 | 132.65 | 133.43 | +0.42% | |
| 131.41 | 133.34 | 130.84 | 132.87 | +0.57% | |
| 131.71 | 132.88 | 131.05 | 132.12 | +2.60% | |
| 128.19 | 129.38 | 127.32 | 128.77 | +0.45% | |
| 127.02 | 128.37 | 126.48 | 128.19 | +0.43% | |
| 125.20 | 127.73 | 124.70 | 127.64 | +1.29% | |
| 126.55 | 128.04 | 125.54 | 126.01 | -0.51% | |
| 124.82 | 126.94 | 122.31 | 126.66 | +2.38% | |
| 123.91 | 124.99 | 122.96 | 123.71 | -0.05% | |
| 126.37 | 126.37 | 122.94 | 123.77 | -2.15% | |
| 126.10 | 127.90 | 125.66 | 126.49 | +0.02% | |
| 128.06 | 129.01 | 124.76 | 126.47 | -0.82% | |
| 126.55 | 129.54 | 125.60 | 127.52 | +0.31% | |
| 127.09 | 130.26 | 126.14 | 127.12 | +2.05% | |
| 127.16 | 128.08 | 123.77 | 124.57 | -2.23% | |
| 129.53 | 130.93 | 125.07 | 127.41 | -2.38% | |
| 134.21 | 134.72 | 130.39 | 130.51 | -2.68% | |
| 134.48 | 135.12 | 133.26 | 134.10 | +0.31% | |
| 133.52 | 134.34 | 132.46 | 133.68 | -0.34% | |
| 135.26 | 135.75 | 133.45 | 134.14 | +0.16% | |
| 134.25 | 135.89 | 133.01 | 133.93 | -0.56% | |
| 135.17 | 135.62 | 132.93 | 134.68 | -0.75% | |
| 136.01 | 137.50 | 134.94 | 135.70 | -0.24% | |
| 135.01 | 136.83 | 132.00 | 136.02 | -0.01% | |
| 136.87 | 137.40 | 135.23 | 136.04 | -1.75% | |
| 137.56 | 139.20 | 136.70 | 138.46 | -0.47% | |
| 138.41 | 139.76 | 136.00 | 139.12 | +0.03% | |
| 137.90 | 139.69 | 136.55 | 139.08 | -0.07% | |
| 136.52 | 139.47 | 136.00 | 139.18 | +1.05% | |
| 135.71 | 138.14 | 135.10 | 137.74 | +1.50% | |
| 135.74 | 138.70 | 134.22 | 135.71 | +0.51% | |
| 134.11 | 135.36 | 132.80 | 135.02 | +0.68% | |
| 132.03 | 134.18 | 131.01 | 134.11 | +1.58% | |
| 132.19 | 133.03 | 129.74 | 132.03 | -1.46% | |
| 134.46 | 134.46 | 126.62 | 133.98 | +0.87% | |
| 133.78 | 134.53 | 132.54 | 132.83 | -0.67% | |
| 132.42 | 134.08 | 131.60 | 133.73 | +0.88% | |
| 132.72 | 133.25 | 131.01 | 132.57 | +0.59% | |
| 131.48 | 132.66 | 130.43 | 131.79 | +0.37% | |
| 132.84 | 134.48 | 131.21 | 131.30 | -1.01% | |
| 135.40 | 136.49 | 131.66 | 132.64 | -2.10% | |
| 132.62 | 136.69 | 132.62 | 135.49 | +2.32% | |
| 132.75 | 133.33 | 130.56 | 132.42 | -0.61% | |
| 131.30 | 134.18 | 130.95 | 133.23 | +1.60% | |
| 128.96 | 131.16 | 128.27 | 131.13 | +2.20% | |
| 127.06 | 129.90 | 126.00 | 128.31 | +1.78% | |
| 126.96 | 127.44 | 124.56 | 126.06 | -1.35% | |
| 128.62 | 130.20 | 127.63 | 127.79 | -0.41% | |
| 127.78 | 128.49 | 126.39 | 128.31 | +0.24% | |
| 127.67 | 128.66 | 126.79 | 128.00 | +0.69% | |
| 127.71 | 128.73 | 126.76 | 127.12 | -0.82% | |
| 128.35 | 128.70 | 127.15 | 128.17 | -0.32% | |
| 128.74 | 129.40 | 128.01 | 128.58 | -0.09% | |
| 129.52 | 130.44 | 128.16 | 128.70 | -0.76% | |
| 132.16 | 132.35 | 129.17 | 129.68 | -1.76% | |
| 131.36 | 133.06 | 131.10 | 132.00 | +1.13% | |
| 130.99 | 131.93 | 129.42 | 130.53 | -1.31% | |
| 132.29 | 134.41 | 130.90 | 132.26 | -0.40% | |
| 130.56 | 133.77 | 130.22 | 132.79 | +1.54% | |
| 129.62 | 131.26 | 127.97 | 130.78 | +0.76% | |
| 129.72 | 130.99 | 129.22 | 129.80 | +0.15% | |
| 129.41 | 129.87 | 127.34 | 129.60 | +0.15% | |
| 128.10 | 129.97 | 128.05 | 129.41 | +1.51% | |
| 126.33 | 129.38 | 126.23 | 127.48 | +0.23% | |
| 127.91 | 128.31 | 126.38 | 127.19 | -0.07% | |
| 123.76 | 127.49 | 123.21 | 127.28 | +2.23% | |
| 124.09 | 125.40 | 123.48 | 124.50 | +0.31% | |
| 126.16 | 126.54 | 123.82 | 124.12 | -1.94% | |
| 126.51 | 126.76 | 125.77 | 126.58 | -0.20% | |
| 125.59 | 127.10 | 125.59 | 126.83 | +0.57% | |
| 126.83 | 127.85 | 125.65 | 126.11 | -0.35% | |
| 126.53 | 126.93 | 125.84 | 126.55 | -0.19% | |
| 126.74 | 127.46 | 126.48 | 126.79 | +0.02% | |
| 127.21 | 127.44 | 126.32 | 126.76 | -0.58% | |
| 126.01 | 127.65 | 125.44 | 127.50 | +0.15% | |
| 128.93 | 129.30 | 126.67 | 127.31 | -1.24% | |
| 129.75 | 131.00 | 128.71 | 128.91 | -0.64% | |
| 128.36 | 130.69 | 128.13 | 129.74 | +1.00% | |
| 127.74 | 128.90 | 126.94 | 128.45 | +1.17% | |
| 128.20 | 129.27 | 126.34 | 126.96 | -0.81% | |
| 130.20 | 130.20 | 127.80 | 128.00 | -0.94% | |
| 130.67 | 130.89 | 128.79 | 129.22 | -0.98% | |
| 130.29 | 131.53 | 130.03 | 130.50 | +0.64% | |
| 131.49 | 132.23 | 129.21 | 129.67 | -1.38% | |
| 133.11 | 134.14 | 130.86 | 131.49 | -1.02% | |
| 132.91 | 134.09 | 131.97 | 132.85 | +0.26% | |
| 132.25 | 132.96 | 131.55 | 132.50 | +0.20% | |
| 131.49 | 132.83 | 130.56 | 132.23 | +0.29% | |
| 132.23 | 132.67 | 131.25 | 131.85 | -0.54% | |
| 130.98 | 133.26 | 130.69 | 132.57 | +0.14% | |
| 132.99 | 132.99 | 131.82 | 132.39 | -0.02% | |
| 132.89 | 134.63 | 131.88 | 132.42 | -0.09% | |
| 132.70 | 134.32 | 132.40 | 132.54 | +0.33% | |
| 130.87 | 132.74 | 130.28 | 132.10 | +0.63% | |
| 128.97 | 131.58 | 128.38 | 131.27 | +2.72% | |
| 127.80 | 128.88 | 126.77 | 127.79 | +0.33% | |
| 128.70 | 129.22 | 127.14 | 127.37 | -1.49% | |
| 126.47 | 130.64 | 125.96 | 129.30 | +2.08% | |
| 129.31 | 130.39 | 126.30 | 126.66 | -2.29% | |
| 126.83 | 129.92 | 126.48 | 129.63 | +1.62% | |
| 127.99 | 130.55 | 126.68 | 127.56 | -0.41% | |
| 128.24 | 129.38 | 127.24 | 128.09 | +0.49% | |
| 125.13 | 128.64 | 124.41 | 127.47 | +2.02% | |
| 125.81 | 126.99 | 124.73 | 124.94 | -1.12% | |
| 120.54 | 127.50 | 120.54 | 126.35 | +5.32% | |
| 117.99 | 121.00 | 117.52 | 119.97 | +1.25% | |
| 120.46 | 120.63 | 117.72 | 118.49 | -0.93% | |
| 119.60 | 120.19 | 118.32 | 119.60 | +0.07% | |
| 118.52 | 119.64 | 117.38 | 119.52 | +0.78% | |
| 115.67 | 118.87 | 114.45 | 118.59 | +2.14% | |
| 115.92 | 117.90 | 115.92 | 116.11 | -0.27% | |
| 118.66 | 119.05 | 116.07 | 116.42 | -2.48% | |
| 119.70 | 119.86 | 118.29 | 119.38 | -0.53% | |
| 120.35 | 120.57 | 119.41 | 120.02 | -0.14% | |
| 120.68 | 121.17 | 119.93 | 120.19 | +0.12% | |
| 121.40 | 121.59 | 119.18 | 120.05 | -0.91% | |
| 121.28 | 121.63 | 120.23 | 121.15 | +0.03% | |
| 120.34 | 122.17 | 119.89 | 121.11 | +0.84% | |
| 119.01 | 120.70 | 118.97 | 120.10 | +0.91% | |
| 118.16 | 121.18 | 117.56 | 119.02 | +0.77% | |
| 120.48 | 120.83 | 116.94 | 118.11 | -2.39% | |
| 120.45 | 122.50 | 119.80 | 121.00 | +0.83% | |
| 118.38 | 120.26 | 118.38 | 120.00 | +0.85% | |
| 118.31 | 119.28 | 117.38 | 118.99 | +1.42% | |
| 119.52 | 119.52 | 117.05 | 117.32 | -0.90% | |
| 121.09 | 121.09 | 118.29 | 118.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LAMR chart for longer ranges.