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
Aug 02, 2023 $200.03 $202.18 $200.03 $200.88 164 531
Aug 01, 2023 $203.40 $203.40 $198.12 $200.86 258 995
Jul 31, 2023 $203.40 $203.61 $200.53 $203.59 167 128
Jul 28, 2023 $200.58 $203.94 $199.18 $203.34 245 554
Jul 27, 2023 $201.17 $203.00 $195.34 $199.71 564 221
Jul 26, 2023 $203.82 $208.62 $203.15 $205.38 386 718
Jul 25, 2023 $202.62 $204.90 $202.62 $203.02 142 496
Jul 24, 2023 $201.00 $203.63 $200.43 $203.05 175 257
Jul 21, 2023 $204.11 $204.56 $202.43 $203.30 151 849
Jul 20, 2023 $201.74 $203.40 $199.48 $203.05 179 406
Jul 19, 2023 $197.28 $201.19 $197.28 $201.06 175 146
Jul 18, 2023 $196.80 $200.16 $195.67 $197.07 229 952
Jul 17, 2023 $194.50 $195.22 $192.65 $194.42 268 655
Jul 14, 2023 $196.88 $196.94 $194.49 $194.81 193 563
Jul 13, 2023 $198.08 $198.35 $195.84 $196.61 232 139
Jul 12, 2023 $200.00 $200.00 $196.38 $197.41 187 129
Jul 11, 2023 $196.44 $199.34 $196.38 $198.99 170 121
Jul 10, 2023 $192.41 $196.57 $192.15 $196.44 157 063
Jul 07, 2023 $191.10 $194.15 $191.10 $192.66 213 231
Jul 06, 2023 $188.81 $191.22 $188.81 $190.96 271 049
Jul 05, 2023 $191.82 $192.13 $188.72 $190.36 212 331
Jul 03, 2023 $191.93 $194.12 $191.17 $193.30 100 185
Jun 30, 2023 $194.16 $194.16 $191.17 $192.54 180 843
Jun 29, 2023 $192.65 $193.23 $191.85 $193.00 215 398
Jun 28, 2023 $192.88 $193.60 $190.91 $192.63 197 538

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