LSTR: Landstar System Inc.

As of Thursday, July 30th, 2026

$ 169.34

-8.49 -4.77%

Open: 178.62
High: 179.60
Low: 167.58
Volume: 1,277,111
Previous Close on Wednesday, July 29th, 2026

$ 177.83

-7.49 -4.04%

Open: 180.49
High: 184.00
Low: 176.24
Volume: 88,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 178.62 179.60 167.58 169.34 1,277,111 -8.49 -4.77
2026-07-29 180.49 184.00 176.24 177.83 88,704 -7.49 -4.04
2026-07-28 189.99 191.48 184.87 185.32 551,809 -6.31 -3.29
2026-07-27 200.00 201.00 190.89 191.63 54,507 -8.65 -4.32
2026-07-24 198.90 203.08 197.00 200.28 336,521 -7.69 -3.70
2026-07-23 211.49 212.07 205.00 207.97 390,499 -2.10 -1.00
2026-07-22 214.21 214.83 209.53 210.07 319,594 -4.14 -1.93
2026-07-21 213.79 215.15 211.66 214.21 401,406 +3.04 +1.44
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 203.08
On 2026-07-24		 167.58
On 2026-07-30		 -38.63 -18.57 203.08
On 2026-07-24		 167.58
On 2026-07-30		 -17.48 184.88
10D 215.15
On 2026-07-21		 167.58
On 2026-07-30		 -42.51 -20.07 215.15
On 2026-07-21		 167.58
On 2026-07-30		 -22.11 197.94
20D 216.44
On 2026-07-16		 167.58
On 2026-07-30		 -38.01 -18.33 216.44
On 2026-07-16		 167.58
On 2026-07-30		 -22.57 202.99
WTD 201.00
On 2026-07-27		 167.58
On 2026-07-30		 -30.94 -15.45 201.00
On 2026-07-27		 167.58
On 2026-07-30		 -16.63 181.03
MTD 216.44
On 2026-07-16		 167.58
On 2026-07-30		 -37.47 -18.12 216.44
On 2026-07-16		 167.58
On 2026-07-30		 -22.57 203.20
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

48.35 -0.72 -1.47 1,306,466
VHT

Vanguard Healthcare ETF

307.15 -4.17 -1.34 33,831
CW

Curtiss-Wright Corporation

716.66 +37.25 +5.48 214,745
SLB

Schlumberger

48.91 -0.05 -0.10 11,945,779
LSTR

Landstar System Inc.

169.34 -8.49 -4.77 1,277,111