Landstar System Inc (LSTR) Historical Stock Data
140.03 ↑1.16 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSTR is down -0.01% a day on average. There have been 16 days where Landstar System Inc closed green and 14 days where LSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 137.75 | 140.03 | ↑$2.28 (1.66%) | 133.74 | 140.44 | 468.17K |
| 2025-04-10 | 139.12 | 138.87 | ↓$0.25 (-0.18%) | 134.51 | 140.04 | 469.70K |
| 2025-04-09 | 131.68 | 141.11 | ↑$9.43 (7.16%) | 128.99 | 141.66 | 415.95K |
| 2025-04-08 | 135.26 | 131.55 | ↓$3.71 (-2.74%) | 130.00 | 138.51 | 363.49K |
| 2025-04-07 | 133.65 | 134.45 | ↑$0.80 (0.60%) | 131.34 | 139.20 | 455.31K |
| 2025-04-04 | 136.55 | 136.64 | ↑$0.09 (0.07%) | 132.41 | 138.12 | 562.92K |
| 2025-04-03 | 146.66 | 138.63 | ↓$8.03 (-5.48%) | 137.49 | 149.32 | 663.57K |
| 2025-04-02 | 149.54 | 151.93 | ↑$2.39 (1.60%) | 149.25 | 153.18 | 225.81K |
| 2025-04-01 | 148.00 | 150.06 | ↑$2.06 (1.39%) | 146.89 | 151.30 | 268.26K |
| 2025-03-31 | 147.29 | 150.20 | ↑$2.91 (1.98%) | 146.81 | 151.22 | 436.49K |
| 2025-03-28 | 149.83 | 147.37 | ↓$2.46 (-1.64%) | 147.29 | 150.17 | 325.52K |
| 2025-03-27 | 150.78 | 148.73 | ↓$2.05 (-1.36%) | 146.10 | 150.78 | 319.49K |
| 2025-03-26 | 148.89 | 151.02 | ↑$2.13 (1.43%) | 148.89 | 151.45 | 191.82K |
| 2025-03-25 | 149.71 | 149.28 | ↓$0.43 (-0.29%) | 147.25 | 150.94 | 277.24K |
| 2025-03-24 | 149.89 | 150.02 | ↑$0.13 (0.09%) | 148.60 | 151.77 | 356.66K |
| 2025-03-21 | 145.46 | 149.08 | ↑$3.62 (2.49%) | 145.46 | 149.37 | 1.38M |
| 2025-03-20 | 146.26 | 146.63 | ↑$0.37 (0.25%) | 144.13 | 148.25 | 512.42K |
| 2025-03-19 | 149.72 | 147.02 | ↓$2.70 (-1.80%) | 145.00 | 150.97 | 377.61K |
| 2025-03-18 | 149.78 | 149.59 | ↓$0.19 (-0.13%) | 149.01 | 150.70 | 217.55K |
| 2025-03-17 | 149.56 | 150.24 | ↑$0.68 (0.45%) | 148.00 | 150.94 | 301.34K |
| 2025-03-14 | 149.49 | 150.41 | ↑$0.92 (0.62%) | 147.59 | 150.58 | 331.82K |
| 2025-03-13 | 150.65 | 149.02 | ↓$1.63 (-1.08%) | 148.24 | 151.42 | 301.41K |
| 2025-03-12 | 152.66 | 150.75 | ↓$1.91 (-1.25%) | 148.27 | 153.69 | 533.61K |
| 2025-03-11 | 161.09 | 152.12 | ↓$8.97 (-5.57%) | 152.11 | 161.85 | 480.45K |
| 2025-03-10 | 161.82 | 160.63 | ↓$1.19 (-0.74%) | 158.11 | 164.35 | 402.93K |
| 2025-03-07 | 159.65 | 161.92 | ↑$2.27 (1.42%) | 159.33 | 163.29 | 563.35K |
| 2025-03-06 | 154.48 | 159.88 | ↑$5.40 (3.50%) | 154.14 | 160.01 | 389.88K |
| 2025-03-05 | 154.33 | 154.58 | ↑$0.25 (0.16%) | 152.64 | 156.00 | 238.42K |
| 2025-03-04 | 155.15 | 154.52 | ↓$0.63 (-0.41%) | 153.87 | 157.29 | 361.85K |
| 2025-03-03 | 159.14 | 155.36 | ↓$3.78 (-2.38%) | 154.79 | 159.48 | 257.94K |
Create an account or log in to view more rows.
$LSTR Keep up the pressure.
$LSTR just bought a half position.
$LSTR She's gettin' ready to...
$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