NASDAQ, LSTR End of Day and Historical Stock Data [Landstar System]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LSTR:

08 Aug 25 16:46

LAST: 127.1	CHANGE: 1.60	OPEN: 128.5	HIGH: 129.5	ASK: 92.0	VOLUME: 293.9K
LAST: 127.1	CHG(%): 1.24	PREV: 128.7	LOW: 127.0	BID: 24.6

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	128.5	129.5	127.0	127.1	293.8K
07 Aug 25	132.8	133.0	128.6	128.7	339.1K
06 Aug 25	130.8	132.0	130.0	131.8	268.9K
05 Aug 25	128.5	131.0	127.9	130.5	587.9K
04 Aug 25	128.8	130.9	126.7	128.4	453.9K
01 Aug 25	132.8	132.8	128.1	128.4	442.7K
31 Jul 25	132.4	134.0	131.5	133.4	495.1K
30 Jul 25	134.4	140.3	130.4	133.4	704.5K
29 Jul 25	140.7	141.0	137.0	137.9	410.1K
28 Jul 25	142.1	143.0	139.7	141.2	445.2K

COMPANY PROFILE

Name:
About:	Landstar System, Inc. was incorporated in January 1991 under the laws of the State of Delaware. It acquired all of the capital stock of its predecessor, Landstar System Holdings, Inc. (?LSHI?) on March 28, 1991. Landstar System, Inc. has been a publicly held company since its initial public offering in March 1993. LSHI owns directly or indirectly all of the common stock of Landstar Ranger, Inc. (?Landstar Ranger?), Landstar Inway, Inc. (?Landstar Inway?), Landstar Ligon, Inc. (?Landstar Ligon?), Landstar Gemini, Inc. (?Landstar Gemini?), Landstar Carrier Services, Inc. (?Landstar Carrier Services?), Landstar Global Logistics, Inc. (?Landstar Global Logistics?), Landstar Express America, Inc. (?Landstar Express America?), Landstar Canada Holdings, Inc. (?LCHI?), Landstar Canada, Inc. (?Landstar Canada?), Landstar Contractor Financing, Inc. (?LCFI?), Risk Management Claim Services, Inc. (?RMCS?) and Signature Insurance Company (?Signature?). ...
Sector:	Transportation
Industry:	Trucking Freight/Courier Services
CUSIP:	515098101
CIK:	0853816

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 05, 1993

Purchase Intraday History
for this symbol from Mar 05, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.00
PEG Ratio:	2.05
EPS Ratio:	5.03
DivYield:	0.40
PtB:	5.48
PtS:	1.26
EBITDA:	271.7M
Shares:	34.95M
Market Cap:	4.441B
52wk range:	128.10 - 196.86

TECHNICALS

MA5:	129.29
MA20:	135.02
MA50:	138.92
MA200:	156.79
STO9:	7.85
RSI14:	35.11
WPR14:	-100.00
MTM14:	-10.54
ROC14:	0.92
Week High:	132.99
Week Low:	126.70
Month High:	147.63
Month Low:	126.70
Volatility:	2.52