Stockscreener 앱 받기
185.32
0.42%
1.10
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-03 | $185.2 | $183.9 | $1.36 | 10,469.0 | +0.47% |
| 2024-07-02 | $184.6 | $182.9 | $1.72 | 194,396.0 | +0.45% |
| 2024-07-01 | $186.3 | $183.1 | $3.26 | 225,841.0 | -0.59% |
| 2024-06-28 | $186.6 | $183.9 | $2.63 | 865,974.0 | +1.05% |
| 2024-06-27 | $183.1 | $180.6 | $2.49 | 221,420.0 | +0.01% |
| 2024-06-26 | $183.8 | $181.6 | $2.25 | 204,486.0 | -0.52% |
| 2024-06-25 | $184.4 | $181.6 | $2.77 | 238,070.0 | -0.54% |
| 2024-06-24 | $186.1 | $182.7 | $3.42 | 176,515.0 | +1.35% |
| 2024-06-21 | $183.5 | $180.9 | $2.59 | 523,688.0 | +0.39% |
| 2024-06-20 | $183.2 | $180.3 | $2.88 | 161,290.0 | +0.20% |
| 2024-06-18 | $182.2 | $179.2 | $3.00 | 190,918.0 | +0.31% |
| 2024-06-17 | $180.8 | $177.4 | $3.45 | 182,431.0 | +0.91% |
| 2024-06-14 | $180.1 | $173.4 | $6.63 | 400,293.0 | -1.02% |
| 2024-06-13 | $182.7 | $178.6 | $4.04 | 187,695.0 | -1.23% |
| 2024-06-12 | $186.8 | $182.2 | $4.60 | 174,043.0 | -0.03% |
| 2024-06-11 | $184.7 | $181.0 | $3.67 | 204,160.0 | -0.62% |
| 2024-06-10 | $185.2 | $178.2 | $6.99 | 313,845.0 | +2.17% |
| 2024-06-07 | $182.0 | $178.8 | $3.13 | 137,533.0 | -0.39% |
| 2024-06-06 | $181.1 | $178.3 | $2.76 | 137,569.0 | +0.17% |
| 2024-06-05 | $182.5 | $179.6 | $2.97 | 126,612.0 | +0.22% |
| 2024-06-04 | $183.3 | $180.1 | $3.22 | 209,705.0 | -0.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $186.3 | $182.9 | $3.42 | 430,706.0 | +0.33% |
| 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% |
Landstar System Inc 주식 (LSTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $178.1 | $161.3 | $16.85 | 5,961,405.0 | -5.83% |
| 2022-11 | $174.9 | $148.2 | $26.71 | 6,596,422.0 | +10.73% |
| 2022-10 | $157.9 | $142.5 | $15.36 | 7,092,005.0 | +8.21% |
| 2022-09 | $150.4 | $137.5 | $12.87 | 7,962,578.0 | -1.54% |
| 2022-08 | $159.6 | $146.4 | $13.16 | 5,438,665.0 | -6.35% |
| 2022-07 | $157.9 | $141.1 | $16.81 | 5,679,020.0 | +7.67% |
| 2022-06 | $155.2 | $137.2 | $18.09 | 5,683,365.0 | -3.97% |
| 2022-05 | $161.0 | $139.4 | $21.56 | 7,530,280.0 | -2.24% |
| 2022-04 | $158.6 | $139.1 | $19.50 | 9,633,430.0 | +2.70% |
| 2022-03 | $162.8 | $148.1 | $14.69 | 6,012,692.0 | -2.32% |
| 2022-02 | $163.8 | $147.8 | $15.98 | 6,802,072.0 | -3.49% |
| 2022-01 | $182.0 | $148.7 | $33.35 | 7,693,965.0 | -10.62% |
0.74%
0.03%
자본화:
|
볼륨(24시간):