Stockscreener 앱 받기
177.40
0.11%
0.20
시간 외 거래:
177.40
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $178.5 | $176.6 | $1.90 | 147,511.0 | +0.11% |
| 2024-11-01 | $178.2 | $175.3 | $2.93 | 194,177.0 | +0.81% |
| 2024-10-31 | $178.2 | $175.7 | $2.54 | 208,669.0 | -0.73% |
| 2024-10-30 | $178.7 | $171.8 | $6.92 | 526,515.0 | -1.94% |
| 2024-10-29 | $182.7 | $179.8 | $2.81 | 327,833.0 | -0.59% |
| 2024-10-28 | $182.2 | $180.1 | $2.10 | 267,748.0 | +1.39% |
| 2024-10-25 | $180.9 | $178.8 | $2.05 | 133,647.0 | +0.54% |
| 2024-10-24 | $180.3 | $177.9 | $2.38 | 195,463.0 | -1.02% |
| 2024-10-23 | $183.6 | $179.9 | $3.67 | 149,621.0 | -1.16% |
| 2024-10-22 | $183.5 | $181.0 | $2.52 | 223,403.0 | -0.86% |
| 2024-10-21 | $186.4 | $183.6 | $2.86 | 222,761.0 | -2.06% |
| 2024-10-18 | $188.5 | $186.1 | $2.44 | 190,028.0 | +0.30% |
| 2024-10-17 | $190.6 | $186.3 | $4.30 | 275,805.0 | -2.47% |
| 2024-10-16 | $192.9 | $190.5 | $2.34 | 315,413.0 | +1.72% |
| 2024-10-15 | $193.5 | $187.9 | $5.63 | 284,786.0 | -0.30% |
| 2024-10-14 | $189.5 | $185.0 | $4.47 | 170,787.0 | +0.69% |
| 2024-10-11 | $188.0 | $183.2 | $4.79 | 162,993.0 | +3.03% |
| 2024-10-10 | $184.7 | $179.6 | $5.09 | 260,691.0 | -1.77% |
| 2024-10-09 | $188.6 | $184.0 | $4.58 | 405,748.0 | -0.26% |
| 2024-10-08 | $187.2 | $183.1 | $4.09 | 331,843.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $178.5 | $175.3 | $3.20 | 489,199.0 | +0.93% |
| 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% |
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% |
0.03%
자본화:
|
볼륨(24시간):