Landstar System Inc (LSTR) Historical Stock Data
154.98 ↑2.88 (1.89%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, LSTR is up 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 |
|---|---|---|---|---|---|---|
| 2022-05-17 | 153.40 | 154.98 | ↑$1.58 (1.03%) | 150.96 | 155.00 | 368.99K |
| 2022-05-16 | 155.65 | 152.10 | ↓$3.55 (-2.28%) | 151.42 | 156.52 | 321.08K |
| 2022-05-13 | 157.00 | 155.65 | ↓$1.35 (-0.86%) | 155.19 | 160.73 | 378.35K |
| 2022-05-12 | 152.43 | 156.73 | ↑$4.30 (2.82%) | 152.01 | 157.69 | 460.35K |
| 2022-05-11 | 155.33 | 153.53 | ↓$1.80 (-1.16%) | 152.69 | 157.30 | 248.61K |
| 2022-05-10 | 157.76 | 155.82 | ↓$1.94 (-1.23%) | 153.50 | 161.01 | 338.68K |
| 2022-05-09 | 153.07 | 156.54 | ↑$3.47 (2.27%) | 152.46 | 157.86 | 381.05K |
| 2022-05-06 | 156.64 | 155.05 | ↓$1.59 (-1.02%) | 153.77 | 156.64 | 338.71K |
| 2022-05-05 | 158.87 | 156.69 | ↓$2.18 (-1.37%) | 155.36 | 159.26 | 321.60K |
| 2022-05-04 | 156.17 | 159.89 | ↑$3.72 (2.38%) | 155.74 | 160.14 | 351.78K |
| 2022-05-03 | 153.22 | 155.90 | ↑$2.68 (1.75%) | 151.53 | 156.63 | 318.62K |
| 2022-05-02 | 155.52 | 152.30 | ↓$3.22 (-2.07%) | 150.26 | 156.92 | 479.50K |
| 2022-04-29 | 156.15 | 154.90 | ↓$1.25 (-0.80%) | 154.50 | 158.50 | 378.86K |
| 2022-04-28 | 155.13 | 157.26 | ↑$2.13 (1.37%) | 153.83 | 157.87 | 235.05K |
| 2022-04-27 | 153.10 | 153.60 | ↑$0.50 (0.33%) | 153.08 | 156.27 | 348.01K |
| 2022-04-26 | 155.88 | 152.94 | ↓$2.94 (-1.89%) | 152.84 | 158.62 | 368.48K |
| 2022-04-25 | 153.03 | 156.59 | ↑$3.56 (2.33%) | 150.22 | 156.83 | 434.71K |
| 2022-04-22 | 155.87 | 152.92 | ↓$2.95 (-1.89%) | 152.74 | 157.09 | 472.94K |
| 2022-04-21 | 152.32 | 154.94 | ↑$2.62 (1.72%) | 150.57 | 156.19 | 628.71K |
| 2022-04-20 | 149.60 | 149.32 | ↓$0.28 (-0.19%) | 148.15 | 150.63 | 403.48K |
| 2022-04-19 | 144.33 | 147.81 | ↑$3.48 (2.41%) | 144.33 | 148.43 | 388.31K |
| 2022-04-18 | 144.17 | 143.84 | ↓$0.33 (-0.23%) | 141.37 | 145.24 | 375.49K |
| 2022-04-14 | 144.33 | 144.71 | ↑$0.38 (0.26%) | 142.45 | 146.11 | 429.68K |
| 2022-04-13 | 143.89 | 145.52 | ↑$1.63 (1.13%) | 143.09 | 147.56 | 425.60K |
| 2022-04-12 | 143.89 | 143.32 | ↓$0.57 (-0.40%) | 143.23 | 146.41 | 476.83K |
| 2022-04-11 | 143.47 | 143.32 | ↓$0.15 (-0.10%) | 142.19 | 144.67 | 340.86K |
| 2022-04-08 | 144.64 | 143.50 | ↓$1.14 (-0.79%) | 140.86 | 146.57 | 565.02K |
| 2022-04-07 | 141.37 | 144.87 | ↑$3.50 (2.48%) | 141.37 | 145.82 | 508.51K |
| 2022-04-06 | 141.77 | 142.27 | ↑$0.50 (0.35%) | 139.26 | 143.91 | 713.86K |
| 2022-04-05 | 142.99 | 141.02 | ↓$1.97 (-1.38%) | 139.36 | 145.30 | 623.50K |
Create an account or log in to view more rows.
$LSTR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LSTR Let it go...
$LSTR go to the bathroom
come back to green! I like it!
$LSTR I hate this company.
$LSTR Buying more
$LSTR I’ll be buying more if this dips!
$LSTR Sleep well my bulls
sleep well
$LSTR good morning bag holders
$LSTR I blame WSB for creating the irrational hatred towards short sellers
lol. Shorts balance the market imo
change my mind. SLA