Stockscreener 앱 받기
143.87
1.33%
-1.945
시간 외 거래:
143.87
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $145.8 | $142.9 | $2.89 | 534,382.0 | -1.33% |
| 2025-12-08 | $146.3 | $141.8 | $4.50 | 721,469.0 | +2.66% |
| 2025-12-05 | $142.7 | $139.8 | $2.86 | 498,952.0 | +0.78% |
| 2025-12-04 | $143.0 | $137.1 | $5.96 | 311,378.0 | +1.46% |
| 2025-12-03 | $139.9 | $132.0 | $7.87 | 464,641.0 | +3.82% |
| 2025-12-02 | $134.6 | $131.3 | $3.25 | 529,092.0 | +1.16% |
| 2025-12-01 | $134.7 | $130.1 | $4.58 | 336,018.0 | +1.09% |
| 2025-11-28 | $131.8 | $130.5 | $1.33 | 124,714.0 | +0.10% |
| 2025-11-26 | $132.3 | $129.8 | $2.47 | 296,270.0 | -0.04% |
| 2025-11-25 | $131.8 | $128.0 | $3.84 | 308,328.0 | +2.82% |
| 2025-11-24 | $127.7 | $125.8 | $1.86 | 475,459.0 | +0.44% |
| 2025-11-21 | $127.8 | $121.1 | $6.70 | 538,321.0 | +4.20% |
| 2025-11-20 | $125.1 | $121.3 | $3.79 | 411,267.0 | -1.51% |
| 2025-11-19 | $125.8 | $122.8 | $2.94 | 367,468.0 | -1.20% |
| 2025-11-18 | $125.3 | $122.3 | $2.98 | 425,973.0 | +1.00% |
| 2025-11-17 | $125.6 | $123.0 | $2.58 | 389,955.0 | -1.80% |
| 2025-11-14 | $128.0 | $125.5 | $2.44 | 361,212.0 | -1.64% |
| 2025-11-13 | $131.8 | $126.6 | $5.17 | 395,917.0 | -1.86% |
| 2025-11-12 | $132.0 | $129.6 | $2.37 | 340,386.0 | +0.37% |
| 2025-11-11 | $130.7 | $128.4 | $2.35 | 363,012.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $146.3 | $130.1 | $16.27 | 3,930,314.0 | +9.96% |
| 2025-11 | $132.6 | $121.1 | $11.45 | 7,738,817.0 | +1.88% |
| 2025-10 | $138.1 | $120.0 | $18.13 | 11,571,840.0 | +4.79% |
| 2025-09 | $137.1 | $119.3 | $17.77 | 8,044,593.0 | -7.38% |
| 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% |
0.89%
0.53%
자본화:
|
볼륨(24시간):