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.

DateOpenCloseChangeLowHighVolume
2022-05-17153.40154.98↑$1.58 (1.03%)150.96155.00368.99K
2022-05-16155.65152.10↓$3.55 (-2.28%)151.42156.52321.08K
2022-05-13157.00155.65↓$1.35 (-0.86%)155.19160.73378.35K
2022-05-12152.43156.73↑$4.30 (2.82%)152.01157.69460.35K
2022-05-11155.33153.53↓$1.80 (-1.16%)152.69157.30248.61K
2022-05-10157.76155.82↓$1.94 (-1.23%)153.50161.01338.68K
2022-05-09153.07156.54↑$3.47 (2.27%)152.46157.86381.05K
2022-05-06156.64155.05↓$1.59 (-1.02%)153.77156.64338.71K
2022-05-05158.87156.69↓$2.18 (-1.37%)155.36159.26321.60K
2022-05-04156.17159.89↑$3.72 (2.38%)155.74160.14351.78K
2022-05-03153.22155.90↑$2.68 (1.75%)151.53156.63318.62K
2022-05-02155.52152.30↓$3.22 (-2.07%)150.26156.92479.50K
2022-04-29156.15154.90↓$1.25 (-0.80%)154.50158.50378.86K
2022-04-28155.13157.26↑$2.13 (1.37%)153.83157.87235.05K
2022-04-27153.10153.60↑$0.50 (0.33%)153.08156.27348.01K
2022-04-26155.88152.94↓$2.94 (-1.89%)152.84158.62368.48K
2022-04-25153.03156.59↑$3.56 (2.33%)150.22156.83434.71K
2022-04-22155.87152.92↓$2.95 (-1.89%)152.74157.09472.94K
2022-04-21152.32154.94↑$2.62 (1.72%)150.57156.19628.71K
2022-04-20149.60149.32↓$0.28 (-0.19%)148.15150.63403.48K
2022-04-19144.33147.81↑$3.48 (2.41%)144.33148.43388.31K
2022-04-18144.17143.84↓$0.33 (-0.23%)141.37145.24375.49K
2022-04-14144.33144.71↑$0.38 (0.26%)142.45146.11429.68K
2022-04-13143.89145.52↑$1.63 (1.13%)143.09147.56425.60K
2022-04-12143.89143.32↓$0.57 (-0.40%)143.23146.41476.83K
2022-04-11143.47143.32↓$0.15 (-0.10%)142.19144.67340.86K
2022-04-08144.64143.50↓$1.14 (-0.79%)140.86146.57565.02K
2022-04-07141.37144.87↑$3.50 (2.48%)141.37145.82508.51K
2022-04-06141.77142.27↑$0.50 (0.35%)139.26143.91713.86K
2022-04-05142.99141.02↓$1.97 (-1.38%)139.36145.30623.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$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

0 Like Report
stockenthusiast

$LSTR go to the bathroom
come back to green! I like it!

0 Like Report
delaina

$LSTR I blame WSB for creating the irrational hatred towards short sellers
lol. Shorts balance the market imo
change my mind. SLA

0 Like Report