LSTR: Landstar System Inc.

As of Friday, February 7th, 2025

$ 159.41

-1.75 -1.09%

Open: 160.84
High: 161.48
Low: 158.78
Volume: 217,874
Previous Close on Thursday, February 6th, 2025

$ 161.16

-0.84 -0.52%

Open: 162.50
High: 164.03
Low: 160.86
Volume: 323,057
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 160.84 161.48 158.78 159.41 217,874 -1.75 -1.09
2025-02-06 162.50 164.03 160.86 161.16 323,057 -0.84 -0.52
2025-02-05 162.89 164.08 161.29 162.00 281,839 -0.70 -0.43
2025-02-04 161.71 163.99 160.69 162.70 286,692 -0.11 -0.07
2025-02-03 160.50 163.61 159.87 162.81 367,624 -1.85 -1.12
2025-01-31 166.73 167.96 162.58 164.66 343,906 -2.28 -1.37
2025-01-30 170.00 170.00 163.18 166.94 697,374 -5.98 -3.46
2025-01-29 175.39 176.52 171.86 172.92 280,305 -3.29 -1.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.08
On 2025-02-05
158.78
On 2025-02-07
-5.25 -3.19 164.08
On 2025-02-05
158.78
On 2025-02-07
-3.23 161.62
10D 179.51
On 2025-01-27
158.78
On 2025-02-07
-13.63 -7.88 179.51
On 2025-01-27
158.78
On 2025-02-07
-11.55 166.54
20D 179.74
On 2025-01-16
158.78
On 2025-02-07
-8.48 -5.05 179.74
On 2025-01-16
158.78
On 2025-02-07
-11.66 170.20
WTD 164.08
On 2025-02-05
158.78
On 2025-02-07
-5.25 -3.19 164.08
On 2025-02-05
158.78
On 2025-02-07
-3.23 161.62
MTD 164.08
On 2025-02-05
158.78
On 2025-02-07
-5.25 -3.19 164.08
On 2025-02-05
158.78
On 2025-02-07
-3.23 161.62
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

159.41 -1.75 -1.09 217,874