Landstar System Inc (LSTR) Historical Stock Data
179.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSTR is up 0.02% a day on average. There have been 12 days where Landstar System Inc closed green and 18 days where LSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 179.41 | 179.38 | ↓$0.03 (-0.02%) | 178.25 | 179.98 | 148.18K |
| 2024-11-19 | 181.34 | 180.41 | ↓$0.93 (-0.51%) | 180.03 | 182.26 | 132.88K |
| 2024-11-18 | 183.25 | 183.12 | ↓$0.13 (-0.07%) | 182.73 | 184.92 | 110.30K |
| 2024-11-15 | 185.25 | 182.82 | ↓$2.43 (-1.31%) | 181.70 | 186.75 | 171.43K |
| 2024-11-14 | 189.02 | 187.41 | ↓$1.61 (-0.85%) | 186.04 | 189.69 | 133.67K |
| 2024-11-13 | 190.07 | 189.80 | ↓$0.27 (-0.14%) | 188.17 | 192.06 | 282.76K |
| 2024-11-12 | 191.34 | 190.30 | ↓$1.04 (-0.54%) | 189.67 | 192.34 | 159.64K |
| 2024-11-11 | 193.13 | 192.81 | ↓$0.32 (-0.17%) | 191.98 | 196.86 | 212.85K |
| 2024-11-08 | 188.54 | 191.15 | ↑$2.61 (1.38%) | 187.68 | 192.75 | 221.63K |
| 2024-11-07 | 192.09 | 188.56 | ↓$3.53 (-1.84%) | 187.65 | 192.09 | 205.13K |
| 2024-11-06 | 184.32 | 191.61 | ↑$7.29 (3.96%) | 184.32 | 192.92 | 258.18K |
| 2024-11-05 | 176.43 | 180.76 | ↑$4.33 (2.45%) | 176.43 | 180.85 | 155.84K |
| 2024-11-04 | 176.62 | 177.40 | ↑$0.78 (0.44%) | 176.62 | 178.52 | 148.11K |
| 2024-11-01 | 176.35 | 177.20 | ↑$0.85 (0.48%) | 175.32 | 178.25 | 196.74K |
| 2024-10-31 | 176.36 | 175.77 | ↓$0.59 (-0.33%) | 175.65 | 178.19 | 212.74K |
| 2024-10-30 | 175.69 | 177.07 | ↑$1.38 (0.79%) | 171.77 | 178.69 | 545.20K |
| 2024-10-29 | 181.32 | 180.57 | ↓$0.75 (-0.41%) | 179.85 | 182.66 | 330.77K |
| 2024-10-28 | 180.59 | 181.64 | ↑$1.05 (0.58%) | 180.10 | 182.20 | 274.04K |
| 2024-10-25 | 179.68 | 179.15 | ↓$0.53 (-0.29%) | 178.83 | 180.89 | 135.15K |
| 2024-10-24 | 179.61 | 178.19 | ↓$1.42 (-0.79%) | 177.89 | 180.27 | 195.46K |
| 2024-10-23 | 180.89 | 180.03 | ↓$0.86 (-0.48%) | 179.91 | 183.58 | 151.27K |
| 2024-10-22 | 183.51 | 182.15 | ↓$1.36 (-0.74%) | 180.99 | 183.51 | 224K |
| 2024-10-21 | 186.44 | 183.73 | ↓$2.71 (-1.45%) | 183.58 | 186.44 | 226.93K |
| 2024-10-18 | 187.54 | 187.60 | ↑$0.06 (0.03%) | 186.08 | 188.52 | 194.82K |
| 2024-10-17 | 190.62 | 187.03 | ↓$3.59 (-1.88%) | 186.32 | 190.62 | 282.82K |
| 2024-10-16 | 191.61 | 191.76 | ↑$0.15 (0.08%) | 190.53 | 192.87 | 319.96K |
| 2024-10-15 | 188.51 | 188.51 | ↑$0.00 (0.00%) | 187.87 | 193.50 | 323.59K |
| 2024-10-14 | 187.82 | 189.07 | ↑$1.25 (0.67%) | 185.03 | 189.50 | 175.04K |
| 2024-10-11 | 183.51 | 187.78 | ↑$4.27 (2.33%) | 183.24 | 188.03 | 163.30K |
| 2024-10-10 | 183.62 | 182.25 | ↓$1.37 (-0.75%) | 179.58 | 184.68 | 265.72K |
Create an account or log in to view more rows.
$LSTR oversold
$LSTR overvalued
$LSTR just hold no panic
$LSTR we’re fucked tomorrow boys
$LSTR you wanna be a successful trader close your trades green
$LSTR whats the target for Friday close?
$LSTR 5 minute looks sexy
$LSTR i come here all weekend... every weekend. refresh refresh refresh. smh
$LSTR wtf?
$LSTR today will be a nice green day LFG!!!