Landstar System Inc (LSTR) Historical Stock Data
179.98 ↓0.55 (-0.30%)
As of December 8, 2023, 12:14pm EST.
Historical Data
In the past 30 trading days, LSTR is up 0.11% a day on average. There have been 19 days where Landstar System Inc closed green and 11 days where LSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 179.53 | 180.53 | ↑$1.00 (0.56%) | 177.70 | 180.78 | 178.37K |
| 2023-12-06 | 178.90 | 178.99 | ↑$0.09 (0.05%) | 177.57 | 179.77 | 201.30K |
| 2023-12-05 | 179.24 | 178.14 | ↓$1.10 (-0.61%) | 174.40 | 179.97 | 340.65K |
| 2023-12-04 | 176.71 | 180.32 | ↑$3.61 (2.04%) | 176.71 | 180.41 | 349.81K |
| 2023-12-01 | 172.50 | 176.35 | ↑$3.85 (2.23%) | 172.50 | 177.15 | 245.72K |
| 2023-11-30 | 170.86 | 172.65 | ↑$1.79 (1.05%) | 168.97 | 173.43 | 226.71K |
| 2023-11-29 | 172.85 | 170.47 | ↓$2.38 (-1.38%) | 170.29 | 174.03 | 171.10K |
| 2023-11-28 | 173.82 | 172.14 | ↓$1.68 (-0.97%) | 171.20 | 174.39 | 136.80K |
| 2023-11-27 | 174.46 | 173.81 | ↓$0.65 (-0.37%) | 172.23 | 174.46 | 206.54K |
| 2023-11-24 | 174.41 | 175.45 | ↑$1.04 (0.60%) | 174.41 | 175.99 | 100.09K |
| 2023-11-22 | 175.33 | 174.57 | ↓$0.76 (-0.43%) | 174.17 | 176.23 | 146.28K |
| 2023-11-21 | 173.59 | 174.52 | ↑$0.93 (0.54%) | 172.86 | 174.96 | 161.50K |
| 2023-11-20 | 172.69 | 173.29 | ↑$0.60 (0.35%) | 171.92 | 173.52 | 127.97K |
| 2023-11-17 | 172.93 | 173.01 | ↑$0.08 (0.05%) | 171.31 | 173.33 | 253.06K |
| 2023-11-16 | 174.13 | 171.78 | ↓$2.35 (-1.35%) | 169.19 | 174.13 | 190.99K |
| 2023-11-15 | 171.13 | 174.05 | ↑$2.92 (1.71%) | 171.13 | 175.95 | 218.49K |
| 2023-11-14 | 170.00 | 171.51 | ↑$1.51 (0.89%) | 170.00 | 174.47 | 302.05K |
| 2023-11-13 | 169.09 | 167.68 | ↓$1.41 (-0.83%) | 167.48 | 169.09 | 119.58K |
| 2023-11-10 | 166.79 | 169.09 | ↑$2.30 (1.38%) | 166.51 | 169.33 | 145.19K |
| 2023-11-09 | 169.71 | 166.34 | ↓$3.37 (-1.99%) | 166.30 | 169.71 | 164.59K |
| 2023-11-08 | 170.21 | 168.96 | ↓$1.25 (-0.73%) | 168.80 | 171.51 | 101.83K |
| 2023-11-07 | 169.77 | 170.04 | ↑$0.27 (0.16%) | 168.91 | 171.15 | 160.14K |
| 2023-11-06 | 170.03 | 170.73 | ↑$0.70 (0.41%) | 167.89 | 170.85 | 256.59K |
| 2023-11-03 | 168.81 | 170.10 | ↑$1.29 (0.76%) | 168.48 | 170.82 | 248.42K |
| 2023-11-02 | 166.57 | 166.59 | ↑$0.02 (0.01%) | 165.79 | 167.57 | 195.55K |
| 2023-11-01 | 164.59 | 165.77 | ↑$1.18 (0.72%) | 163.37 | 165.93 | 250.76K |
| 2023-10-31 | 165.07 | 164.78 | ↓$0.29 (-0.18%) | 163.80 | 165.99 | 259.83K |
| 2023-10-30 | 163.99 | 164.74 | ↑$0.75 (0.46%) | 162.40 | 166.32 | 324.16K |
| 2023-10-27 | 162.37 | 162.63 | ↑$0.26 (0.16%) | 161.13 | 164.70 | 252.73K |
| 2023-10-26 | 166.82 | 163.59 | ↓$3.23 (-1.94%) | 161.76 | 169.43 | 425.54K |
Create an account or log in to view more rows.
$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
$LSTR gap it slap it ask it !