Landstar System Inc (LSTR) Historical Stock Data
187.31 ↑2.60 (1.41%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSTR is down -0.17% a day on average. There have been 14 days where Landstar System Inc closed green and 16 days where LSTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 185.09 | 187.31 | ↑$2.22 (1.20%) | 184.82 | 188.20 | 312.35K |
2024-03-26 | 184.00 | 184.71 | ↑$0.71 (0.39%) | 183.60 | 186.24 | 224.41K |
2024-03-25 | 184.90 | 183.42 | ↓$1.48 (-0.80%) | 182.84 | 185.32 | 208.31K |
2024-03-22 | 187.87 | 185.41 | ↓$2.46 (-1.31%) | 184.86 | 187.87 | 185.22K |
2024-03-21 | 184.66 | 187.01 | ↑$2.35 (1.27%) | 184.66 | 187.72 | 170.17K |
2024-03-20 | 179.27 | 184.82 | ↑$5.55 (3.10%) | 178.76 | 185.14 | 226.67K |
2024-03-19 | 178.75 | 179.94 | ↑$1.19 (0.67%) | 178.75 | 182.40 | 245.26K |
2024-03-18 | 185.03 | 179.95 | ↓$5.08 (-2.75%) | 179.73 | 185.07 | 231.16K |
2024-03-15 | 183.09 | 183.63 | ↑$0.54 (0.29%) | 182.10 | 184.44 | 850.07K |
2024-03-14 | 186.13 | 183.52 | ↓$2.61 (-1.40%) | 181.96 | 186.39 | 225.60K |
2024-03-13 | 187.76 | 186.25 | ↓$1.51 (-0.80%) | 185.61 | 187.92 | 208.32K |
2024-03-12 | 187.94 | 187.85 | ↓$0.09 (-0.05%) | 185.96 | 188.02 | 214.69K |
2024-03-11 | 186.63 | 188.11 | ↑$1.48 (0.79%) | 185.75 | 188.48 | 196.49K |
2024-03-08 | 188.99 | 186.37 | ↓$2.62 (-1.39%) | 185.88 | 189.34 | 152.16K |
2024-03-07 | 184.88 | 187.84 | ↑$2.96 (1.60%) | 184.00 | 188.04 | 293.78K |
2024-03-06 | 185.55 | 183.26 | ↓$2.29 (-1.23%) | 182.61 | 186.73 | 210.16K |
2024-03-05 | 184.17 | 185.09 | ↑$0.92 (0.50%) | 182.61 | 186.75 | 258.48K |
2024-03-04 | 188.10 | 185.41 | ↓$2.69 (-1.43%) | 184.96 | 189.22 | 240.87K |
2024-03-01 | 189.97 | 186.74 | ↓$3.23 (-1.70%) | 183.29 | 190.00 | 287.82K |
2024-02-29 | 192.01 | 190.20 | ↓$1.81 (-0.94%) | 185.97 | 192.02 | 442.86K |
2024-02-28 | 193.25 | 190.96 | ↓$2.29 (-1.18%) | 190.53 | 193.64 | 172.51K |
2024-02-27 | 195.44 | 194.75 | ↓$0.69 (-0.35%) | 194.20 | 195.73 | 246.57K |
2024-02-26 | 194.56 | 195.02 | ↑$0.46 (0.24%) | 193.06 | 195.57 | 134.55K |
2024-02-23 | 195.16 | 195.18 | ↑$0.02 (0.01%) | 193.64 | 196.14 | 129.18K |
2024-02-22 | 191.65 | 193.91 | ↑$2.26 (1.18%) | 191.65 | 194.02 | 212.70K |
2024-02-21 | 191.48 | 190.98 | ↓$0.50 (-0.26%) | 190.50 | 192.62 | 188.12K |
2024-02-20 | 192.36 | 191.10 | ↓$1.26 (-0.66%) | 189.67 | 192.65 | 213.17K |
2024-02-16 | 196.14 | 194.21 | ↓$1.93 (-0.98%) | 193.79 | 196.39 | 210.54K |
2024-02-15 | 196.00 | 196.54 | ↑$0.54 (0.28%) | 192.91 | 196.83 | 298.17K |
2024-02-14 | 193.25 | 194.39 | ↑$1.14 (0.59%) | 191.67 | 194.48 | 236.17K |
Create an account or log in to view more rows.
$LSTR today will be a nice green day LFG!!!
$LSTR ugh oh
we heatin back up
$LSTR over a thousand shares in now
$LSTR all’s I know is buy and hold… no expectations
$LSTR what happen
$LSTR Looking for this cup to breakout.
$LSTR Let’s goooo
$LSTR This is how I feel everyday holding this gem.
$LSTR why is this not moving lol
$LSTR shorters eat my shit