Landstar System Inc (LSTR) Historical Stock Data
172.93 ↑2.62 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSTR is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 171.06 | 172.93 | ↑$1.87 (1.09%) | 169.31 | 174.53 | 226.65K |
| 2025-01-02 | 172.39 | 170.31 | ↓$2.08 (-1.21%) | 169.69 | 172.76 | 153.79K |
| 2024-12-31 | 173.71 | 171.86 | ↓$1.85 (-1.06%) | 171.57 | 173.86 | 115.55K |
| 2024-12-30 | 172.13 | 172.46 | ↑$0.33 (0.19%) | 171.10 | 173.04 | 122.20K |
| 2024-12-27 | 173.42 | 174.32 | ↑$0.90 (0.52%) | 173.20 | 175.29 | 119.45K |
| 2024-12-26 | 174.98 | 174.91 | ↓$0.07 (-0.04%) | 174.09 | 176.14 | 110.93K |
| 2024-12-24 | 174.21 | 176.26 | ↑$2.05 (1.18%) | 172.16 | 176.51 | 94.23K |
| 2024-12-23 | 172.64 | 174.51 | ↑$1.87 (1.08%) | 171.70 | 175.18 | 370.48K |
| 2024-12-20 | 173.65 | 172.64 | ↓$1.01 (-0.58%) | 171.34 | 175.73 | 1.14M |
| 2024-12-19 | 175.10 | 174.01 | ↓$1.09 (-0.62%) | 173.27 | 176.88 | 349.88K |
| 2024-12-18 | 179.60 | 174.79 | ↓$4.81 (-2.68%) | 174.68 | 180.93 | 342.06K |
| 2024-12-17 | 183.40 | 179.41 | ↓$3.99 (-2.18%) | 178.34 | 184.23 | 283.90K |
| 2024-12-16 | 184.97 | 183.61 | ↓$1.36 (-0.74%) | 183.10 | 186.76 | 437.76K |
| 2024-12-13 | 187.17 | 185.27 | ↓$1.90 (-1.02%) | 184.17 | 187.17 | 276.62K |
| 2024-12-12 | 188.23 | 187.19 | ↓$1.04 (-0.55%) | 185.88 | 189.05 | 327.68K |
| 2024-12-11 | 190.45 | 188.35 | ↓$2.10 (-1.10%) | 188.19 | 190.69 | 311.35K |
| 2024-12-10 | 185.49 | 188.09 | ↑$2.60 (1.40%) | 183.77 | 189.56 | 265.88K |
| 2024-12-09 | 182.11 | 185.49 | ↑$3.38 (1.86%) | 182.03 | 186.83 | 194.37K |
| 2024-12-06 | 186.42 | 181.29 | ↓$5.13 (-2.75%) | 180.16 | 186.42 | 357.58K |
| 2024-12-05 | 187.76 | 184.51 | ↓$3.25 (-1.73%) | 181.86 | 187.76 | 543.17K |
| 2024-12-04 | 183.44 | 187.31 | ↑$3.87 (2.11%) | 183.44 | 187.59 | 246.08K |
| 2024-12-03 | 186.77 | 184.23 | ↓$2.54 (-1.36%) | 183.13 | 186.77 | 254.92K |
| 2024-12-02 | 186.69 | 187.20 | ↑$0.51 (0.27%) | 183.85 | 187.42 | 238.12K |
| 2024-11-29 | 186.18 | 185.92 | ↓$0.26 (-0.14%) | 185.83 | 190.35 | 80.32K |
| 2024-11-27 | 187.87 | 186.30 | ↓$1.57 (-0.84%) | 183.95 | 189.09 | 167.23K |
| 2024-11-26 | 184.59 | 187.74 | ↑$3.15 (1.71%) | 181.60 | 187.92 | 154.73K |
| 2024-11-25 | 182.68 | 185.16 | ↑$2.48 (1.36%) | 182.68 | 186.33 | 349.39K |
| 2024-11-22 | 180.36 | 180.83 | ↑$0.47 (0.26%) | 179.38 | 181.42 | 274.17K |
| 2024-11-21 | 180.05 | 179.45 | ↓$0.60 (-0.33%) | 179.40 | 181.90 | 157.32K |
| 2024-11-20 | 179.41 | 179.38 | ↓$0.03 (-0.02%) | 178.25 | 179.98 | 148.18K |
Create an account or log in to view more rows.
$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
$LSTR i come here all weekend... every weekend. refresh refresh refresh. smh