LSTR: Landstar System Inc.

As of Friday, November 14th, 2025

$ 125.90

-2.10 -1.64%

Open: 127.52
High: 127.98
Low: 125.54
Volume: 361,215
Previous Close on Thursday, November 13th, 2025

$ 128.00

-2.43 -1.86%

Open: 129.81
High: 131.76
Low: 126.58
Volume: 395,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 127.52 127.98 125.54 125.90 361,215 -2.10 -1.64
2025-11-13 129.81 131.76 126.58 128.00 395,920 -2.43 -1.86
2025-11-12 129.70 131.96 129.59 130.43 340,386 +0.48 +0.37
2025-11-11 130.53 130.71 128.36 129.95 363,012 -0.16 -0.12
2025-11-10 130.98 132.56 128.85 130.11 476,569 -0.02 -0.02
2025-11-07 126.84 130.54 126.84 130.13 408,260 +2.19 +1.71
2025-11-06 127.21 128.78 127.02 127.94 482,204 -0.06 -0.05
2025-11-05 127.48 129.91 126.47 128.00 481,277 +0.05 +0.04
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 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -4.23 -3.25 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -5.30 128.88
10D 132.56
On 2025-11-10		 124.56
On 2025-11-03		 -2.53 -1.97 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -5.30 128.42
20D 138.14
On 2025-10-22		 122.47
On 2025-10-31		 -4.18 -3.21 138.14
On 2025-10-22		 122.47
On 2025-10-31		 -11.34 129.24
WTD 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -4.23 -3.25 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -5.30 128.88
MTD 132.56
On 2025-11-10		 124.56
On 2025-11-03		 -2.53 -1.97 132.56
On 2025-11-10		 125.54
On 2025-11-14		 -5.30 128.42
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

125.90 -2.10 -1.64 361,215