Stockscreener 앱 받기
146.63
0.27%
-0.39
시간 외 거래:
146.63
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $148.3 | $144.1 | $4.12 | 487,078.0 | -0.27% |
| 2025-03-19 | $151.0 | $145.0 | $5.97 | 368,879.0 | -1.72% |
| 2025-03-18 | $150.7 | $149.0 | $1.69 | 216,342.0 | -0.43% |
| 2025-03-17 | $150.9 | $148.0 | $2.94 | 298,945.0 | -0.11% |
| 2025-03-14 | $150.6 | $147.6 | $2.99 | 330,956.0 | +0.93% |
| 2025-03-13 | $151.4 | $148.2 | $3.18 | 300,515.0 | -1.15% |
| 2025-03-12 | $153.7 | $148.3 | $5.42 | 526,173.0 | -0.90% |
| 2025-03-11 | $161.8 | $152.1 | $9.73 | 477,388.0 | -5.30% |
| 2025-03-10 | $164.3 | $158.1 | $6.24 | 400,562.0 | -0.80% |
| 2025-03-07 | $163.3 | $159.3 | $3.96 | 560,689.0 | +1.28% |
| 2025-03-06 | $160.0 | $154.1 | $5.88 | 388,472.0 | +3.43% |
| 2025-03-05 | $156.0 | $152.6 | $3.36 | 231,420.0 | +0.04% |
| 2025-03-04 | $156.2 | $154.5 | $1.68 | 156,918.0 | -0.54% |
| 2025-03-03 | $159.5 | $154.8 | $4.69 | 257,257.0 | -2.17% |
| 2025-02-28 | $159.8 | $156.6 | $3.19 | 290,735.0 | +1.75% |
| 2025-02-27 | $158.8 | $155.6 | $3.12 | 204,999.0 | -0.72% |
| 2025-02-26 | $158.2 | $156.1 | $2.18 | 206,601.0 | -0.17% |
| 2025-02-25 | $158.8 | $156.3 | $2.51 | 274,244.0 | +0.56% |
| 2025-02-24 | $160.0 | $156.0 | $3.97 | 329,873.0 | -1.71% |
| 2025-02-21 | $160.3 | $152.7 | $7.58 | 492,335.0 | +0.40% |
| 2025-02-20 | $160.6 | $157.9 | $2.70 | 295,715.0 | +0.18% |
| 2025-02-19 | $162.2 | $158.1 | $4.11 | 288,030.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $164.3 | $144.1 | $20.22 | 5,488,672.0 | -7.66% |
| 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% |
0.37%
0.14%
자본화:
|
볼륨(24시간):