Stockscreener 앱 받기
176.26
1.00%
1.75
시간 외 거래:
176.16
-0.10
-0.06%
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $176.5 | $172.2 | $4.35 | 94,233.0 | +1.00% |
| 2024-12-23 | $175.2 | $171.7 | $3.48 | 338,295.0 | +1.08% |
| 2024-12-20 | $175.7 | $171.3 | $4.39 | 831,860.0 | -0.79% |
| 2024-12-19 | $176.9 | $173.3 | $3.61 | 284,594.0 | -0.45% |
| 2024-12-18 | $180.9 | $174.7 | $6.25 | 239,840.0 | -2.58% |
| 2024-12-17 | $184.2 | $178.3 | $5.89 | 278,536.0 | -2.29% |
| 2024-12-16 | $186.8 | $183.1 | $3.66 | 430,628.0 | -0.90% |
| 2024-12-13 | $187.2 | $184.2 | $3.00 | 274,408.0 | -1.03% |
| 2024-12-12 | $189.1 | $185.9 | $3.17 | 321,350.0 | -0.62% |
| 2024-12-11 | $190.7 | $188.2 | $2.50 | 299,725.0 | +0.14% |
| 2024-12-10 | $189.6 | $183.8 | $5.80 | 229,276.0 | +1.40% |
| 2024-12-09 | $186.8 | $182.0 | $4.80 | 189,334.0 | +2.32% |
| 2024-12-06 | $186.4 | $180.2 | $6.26 | 341,469.0 | -1.75% |
| 2024-12-05 | $187.8 | $181.9 | $5.90 | 540,462.0 | -1.49% |
| 2024-12-04 | $187.6 | $183.4 | $4.15 | 243,380.0 | +1.67% |
| 2024-12-03 | $186.8 | $183.1 | $3.64 | 250,597.0 | -1.59% |
| 2024-12-02 | $187.4 | $183.8 | $3.57 | 236,600.0 | +0.69% |
| 2024-11-29 | $190.3 | $185.8 | $4.52 | 75,761.0 | -0.20% |
| 2024-11-27 | $189.1 | $183.9 | $5.14 | 159,247.0 | -0.77% |
| 2024-11-26 | $187.9 | $181.6 | $6.32 | 151,327.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $190.7 | $171.3 | $19.35 | 5,518,820.0 | -5.20% |
| 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% |
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% |
0.79%
자본화:
|
볼륨(24시간):