14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $165.39 $186.82 Friday, 17th May 2024 LSTR stock ended at $183.13. This is 1.22% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.14% from a day low at $182.52 to a day high of $186.43.
90 days $165.39 $196.01
52 weeks $161.13 $208.62

Historical Landstar System prices

Date Open High Low Close Volume
Mar 07, 2024 $184.88 $188.04 $184.00 $187.84 286 768
Mar 06, 2024 $185.55 $186.73 $182.61 $183.26 204 166
Mar 05, 2024 $184.17 $186.75 $182.66 $185.09 253 215
Mar 04, 2024 $188.10 $189.22 $184.97 $185.41 234 571
Mar 01, 2024 $189.97 $190.00 $183.34 $186.74 287 816
Feb 29, 2024 $192.01 $192.02 $185.97 $190.20 426 742
Feb 28, 2024 $193.25 $193.64 $190.56 $190.96 167 229
Feb 27, 2024 $195.44 $195.67 $194.20 $194.75 237 427
Feb 26, 2024 $194.56 $195.57 $193.06 $195.02 131 296
Feb 23, 2024 $195.16 $196.01 $193.64 $195.18 123 062
Feb 22, 2024 $191.65 $194.02 $191.65 $193.91 209 845
Feb 21, 2024 $191.48 $192.62 $190.50 $190.98 158 170
Feb 20, 2024 $192.36 $192.65 $189.67 $191.10 213 158
Feb 16, 2024 $196.14 $196.39 $193.79 $194.21 207 812
Feb 15, 2024 $196.00 $196.83 $192.91 $196.54 298 109
Feb 14, 2024 $193.25 $194.48 $191.67 $194.39 236 152
Feb 13, 2024 $189.58 $192.50 $187.50 $191.84 286 043
Feb 12, 2024 $193.16 $194.89 $191.81 $193.45 179 023
Feb 09, 2024 $190.41 $193.04 $188.01 $192.93 254 105
Feb 08, 2024 $190.19 $191.02 $186.22 $190.51 312 827
Feb 07, 2024 $193.83 $194.37 $190.27 $190.45 311 185
Feb 06, 2024 $192.23 $195.66 $190.93 $193.69 235 256
Feb 05, 2024 $190.76 $193.03 $188.91 $192.66 287 832
Feb 02, 2024 $188.73 $194.41 $183.15 $191.88 468 377
Feb 01, 2024 $189.00 $191.88 $181.39 $191.01 797 307

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LSTR stock historical prices to predict future price movements?
Trend Analysis: Examine the LSTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LSTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Landstar System

Landstar System Landstar System, Inc. provides integrated transportation management solutions in the United States, Canada, Mexico, and internationally. The company operates through two segments: Transportation Logistics, and Insurance. The Transportation Logistics segment offers a range of transportation services, including truckload and less-than-truckload transportation, rail intermodal, air cargo, ocean cargo, expedited ground and air delivery of time-critic... LSTR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT