LSTR: Landstar System Inc.

As of Friday, September 12th, 2025

$ 128.66

-3.77 -2.85%

Open: 131.63
High: 132.39
Low: 128.59
Volume: 318,119
Previous Close on Thursday, September 11th, 2025

$ 132.43

+2.69 +2.07%

Open: 129.80
High: 132.50
Low: 129.51
Volume: 309,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 131.63 132.39 128.59 128.66 318,119 -3.77 -2.85
2025-09-11 129.80 132.50 129.51 132.43 309,687 +2.69 +2.07
2025-09-10 130.35 131.15 127.88 129.74 351,607 -1.20 -0.92
2025-09-09 131.56 132.82 130.21 130.94 326,333 -0.72 -0.55
2025-09-08 131.90 132.61 129.28 131.66 421,096 -0.42 -0.32
2025-09-05 133.99 137.09 131.16 132.08 506,601 -2.28 -1.70
2025-09-04 131.21 134.37 129.01 134.36 292,400 +3.00 +2.28
2025-09-03 130.85 132.51 129.93 131.36 250,129 -0.18 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.82
On 2025-09-09		 127.88
On 2025-09-10		 -3.42 -2.59 132.82
On 2025-09-09		 127.88
On 2025-09-10		 -3.72 130.69
10D 137.09
On 2025-09-05		 127.88
On 2025-09-10		 -3.15 -2.39 137.09
On 2025-09-05		 127.88
On 2025-09-10		 -6.72 131.51
20D 137.33
On 2025-08-22		 127.46
On 2025-08-21		 -2.41 -1.84 137.33
On 2025-08-22		 127.88
On 2025-09-10		 -6.88 131.52
WTD 132.82
On 2025-09-09		 127.88
On 2025-09-10		 -3.42 -2.59 132.82
On 2025-09-09		 127.88
On 2025-09-10		 -3.72 130.69
MTD 137.09
On 2025-09-05		 127.88
On 2025-09-10		 -3.67 -2.77 137.09
On 2025-09-05		 127.88
On 2025-09-10		 -6.72 131.42
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

67.16 -0.77 -1.13 1,625,932
ABM

ABM Industries Inc.

45.79 -1.03 -2.20 500,337
SITC

SITE Centers Corp.

8.83 -0.20 -2.21 820,742
CMI

Cummins Inc.

410.27 -0.76 -0.18 935,538
LSTR

Landstar System Inc.

128.66 -3.77 -2.85 318,119