Stockscreener 앱 받기
131.16
0.88%
-1.1715
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $132.3 | $130.5 | $1.77 | 120,031.0 | -0.90% |
| 2025-08-29 | $133.2 | $131.8 | $1.38 | 272,482.0 | +0.39% |
| 2025-08-28 | $134.2 | $130.2 | $4.00 | 377,391.0 | -0.95% |
| 2025-08-27 | $133.8 | $131.9 | $1.87 | 677,342.0 | +0.41% |
| 2025-08-26 | $133.8 | $131.7 | $2.09 | 480,069.0 | -0.29% |
| 2025-08-25 | $135.3 | $132.8 | $2.51 | 341,048.0 | -2.08% |
| 2025-08-22 | $137.3 | $130.8 | $6.48 | 413,830.0 | +4.53% |
| 2025-08-21 | $130.3 | $127.5 | $2.83 | 254,114.0 | +0.66% |
| 2025-08-20 | $133.0 | $129.0 | $4.03 | 430,193.0 | -2.61% |
| 2025-08-19 | $134.4 | $129.1 | $5.26 | 421,964.0 | +2.90% |
| 2025-08-18 | $130.2 | $128.3 | $1.95 | 249,832.0 | -0.28% |
| 2025-08-15 | $131.8 | $128.8 | $3.03 | 286,201.0 | -1.50% |
| 2025-08-14 | $131.8 | $129.6 | $2.21 | 206,008.0 | -1.35% |
| 2025-08-13 | $132.9 | $128.9 | $4.02 | 319,140.0 | +2.13% |
| 2025-08-12 | $130.3 | $127.0 | $3.23 | 348,620.0 | +3.03% |
| 2025-08-11 | $128.5 | $123.4 | $5.07 | 397,017.0 | -0.65% |
| 2025-08-08 | $129.5 | $127.0 | $2.50 | 293,850.0 | -1.24% |
| 2025-08-07 | $133.0 | $128.6 | $4.40 | 339,111.0 | -2.36% |
| 2025-08-06 | $132.0 | $130.0 | $2.01 | 268,831.0 | +0.97% |
| 2025-08-05 | $131.0 | $127.9 | $3.08 | 587,989.0 | +1.70% |
Landstar System Inc 주식 (LSTR) 연도별 가격 이력
이 심층 분석에서는 Landstar System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Landstar System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Landstar System Inc 주식 (LSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $132.3 | $130.5 | $1.77 | 120,031.0 | -0.90% |
| 2025-08 | $137.3 | $123.4 | $13.90 | 7,835,331.0 | -0.78% |
| 2025-07 | $148.4 | $130.4 | $18.00 | 9,596,924.0 | -4.06% |
| 2025-06 | $144.3 | $134.3 | $10.00 | 6,685,016.0 | +1.31% |
| 2025-05 | $148.0 | $131.3 | $16.73 | 7,924,447.0 | +2.29% |
| 2025-04 | $153.2 | $129.0 | $24.19 | 8,770,615.0 | -10.69% |
| 2025-03 | $164.3 | $144.1 | $20.22 | 7,994,664.0 | -5.42% |
| 2025-02 | $164.1 | $152.7 | $11.35 | 5,219,300.0 | -3.56% |
| 2025-01 | $179.7 | $162.6 | $17.16 | 6,189,780.0 | -4.19% |
Landstar System Inc 주식 (LSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.7 | $171.1 | $19.59 | 5,769,053.0 | -7.24% |
| 2024-11 | $196.9 | $175.3 | $21.54 | 3,616,889.0 | +5.77% |
| 2024-10 | $193.5 | $171.8 | $21.73 | 5,871,769.0 | -6.94% |
| 2024-09 | $192.3 | $175.8 | $16.47 | 4,000,664.0 | +3.46% |
| 2024-08 | $193.7 | $178.0 | $15.66 | 4,638,223.0 | -4.04% |
| 2024-07 | $195.9 | $172.6 | $23.32 | 6,186,608.0 | +3.13% |
| 2024-06 | $186.8 | $173.4 | $13.38 | 4,818,550.0 | +1.35% |
| 2024-05 | $186.8 | $172.2 | $14.57 | 5,401,617.0 | +4.37% |
| 2024-04 | $192.2 | $165.4 | $26.86 | 6,161,575.0 | -9.52% |
| 2024-03 | $193.2 | $178.8 | $14.50 | 5,333,497.0 | +1.35% |
| 2024-02 | $196.8 | $181.4 | $15.44 | 5,815,216.0 | -0.79% |
| 2024-01 | $200.4 | $183.2 | $17.24 | 5,421,186.0 | -1.00% |
Landstar System Inc 주식 (LSTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $201.4 | $172.5 | $28.91 | 5,147,037.0 | +12.16% |
| 2023-11 | $176.2 | $163.4 | $12.86 | 3,939,478.0 | +4.78% |
| 2023-10 | $182.4 | $161.1 | $21.30 | 5,394,802.0 | -6.87% |
| 2023-09 | $194.9 | $176.4 | $18.46 | 4,398,721.0 | -6.78% |
| 2023-08 | $203.4 | $183.9 | $19.50 | 4,589,467.0 | -6.77% |
| 2023-07 | $208.6 | $188.7 | $19.90 | 4,478,279.0 | +5.74% |
| 2023-06 | $194.4 | $174.8 | $19.57 | 5,539,683.0 | +9.78% |
| 2023-05 | $182.0 | $169.2 | $12.81 | 4,531,783.0 | -0.37% |
| 2023-04 | $184.3 | $168.2 | $16.15 | 4,717,159.0 | -1.80% |
| 2023-03 | $184.2 | $169.8 | $14.50 | 5,640,671.0 | -0.85% |
| 2023-02 | $188.5 | $168.1 | $20.41 | 5,391,788.0 | +4.61% |
| 2023-01 | $175.5 | $160.1 | $15.48 | 5,481,363.0 | +6.10% |
2.71%
자본화:
|
볼륨(24시간):