Stockscreener 앱 받기
139.92
1.19%
1.65
시간 외 거래:
139.92
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-24 | $140.4 | $134.4 | $6.03 | 398,543.0 | +1.19% |
| 2025-04-23 | $144.7 | $137.6 | $7.08 | 455,145.0 | +0.65% |
| 2025-04-22 | $137.5 | $131.7 | $5.83 | 289,119.0 | +1.37% |
| 2025-04-21 | $136.5 | $132.7 | $3.78 | 354,474.0 | -1.66% |
| 2025-04-17 | $138.5 | $135.5 | $3.04 | 421,846.0 | +2.64% |
| 2025-04-16 | $137.9 | $133.4 | $4.43 | 389,571.0 | -2.46% |
| 2025-04-15 | $141.6 | $137.4 | $4.15 | 255,114.0 | -2.58% |
| 2025-04-14 | $144.5 | $140.1 | $4.42 | 336,664.0 | +0.92% |
| 2025-04-11 | $140.4 | $133.7 | $6.69 | 468,165.0 | +0.84% |
| 2025-04-10 | $140.0 | $134.5 | $5.53 | 469,699.0 | -1.59% |
| 2025-04-09 | $141.7 | $129.0 | $12.67 | 415,953.0 | +7.27% |
| 2025-04-08 | $138.5 | $130.0 | $8.51 | 363,480.0 | -2.16% |
| 2025-04-07 | $139.2 | $131.3 | $7.86 | 455,314.0 | -1.60% |
| 2025-04-04 | $138.1 | $132.4 | $5.71 | 562,916.0 | -1.44% |
| 2025-04-03 | $149.3 | $137.5 | $11.82 | 663,572.0 | -8.75% |
| 2025-04-02 | $153.2 | $149.2 | $3.93 | 225,668.0 | +1.25% |
| 2025-04-01 | $151.3 | $146.9 | $4.41 | 268,254.0 | -0.09% |
| 2025-03-31 | $151.2 | $146.8 | $4.41 | 436,477.0 | +1.92% |
| 2025-03-28 | $150.2 | $147.3 | $2.88 | 325,510.0 | -0.91% |
| 2025-03-27 | $150.8 | $146.1 | $4.69 | 317,797.0 | -1.52% |
| 2025-03-26 | $151.4 | $148.9 | $2.56 | 191,816.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $153.2 | $129.0 | $24.19 | 7,192,040.0 | -6.84% |
| 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% |
4.05%
자본화:
|
볼륨(24시간):