LSTR: Landstar System Inc.

As of Friday, December 12th, 2025

$ 148.11

-0.57 -0.38%

Open: 149.65
High: 152.50
Low: 146.16
Volume: 416,767
Previous Close on Thursday, December 11th, 2025

$ 148.68

-0.07 -0.05%

Open: 149.08
High: 151.52
Low: 148.31
Volume: 32,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 149.65 152.50 146.16 148.11 416,767 -0.57 -0.38
2025-12-11 149.08 151.52 148.31 148.68 32,456 -0.07 -0.05
2025-12-10 143.77 150.39 143.43 148.75 367,908 +4.88 +3.39
2025-12-09 145.49 145.79 142.90 143.87 534,382 -1.95 -1.33
2025-12-08 141.84 146.34 141.84 145.82 721,469 +3.78 +2.66
2025-12-05 139.83 142.69 139.83 142.04 49,894 +1.36 +0.97
2025-12-04 140.30 143.02 137.06 140.68 390,559 +1.77 +1.27
2025-12-03 134.06 139.86 131.99 138.91 464,511 +5.11 +3.82
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 152.50
On 2025-12-12		 141.84
On 2025-12-08		 6.07 4.27 146.34
On 2025-12-08		 142.90
On 2025-12-09		 -2.35 147.05
10D 152.50
On 2025-12-12		 130.07
On 2025-12-01		 17.27 13.20 146.34
On 2025-12-08		 142.90
On 2025-12-09		 -2.35 142.29
20D 152.50
On 2025-12-12		 121.12
On 2025-11-21		 20.11 15.71 127.98
On 2025-11-14		 121.12
On 2025-11-21		 -5.36 134.41
WTD 152.50
On 2025-12-12		 141.84
On 2025-12-08		 6.07 4.27 146.34
On 2025-12-08		 142.90
On 2025-12-09		 -2.35 147.05
MTD 152.50
On 2025-12-12		 130.07
On 2025-12-01		 17.27 13.20 146.34
On 2025-12-08		 142.90
On 2025-12-09		 -2.35 142.29
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

148.11 -0.57 -0.38 416,767