Register to chat with like-minded investors on our interactive forums.
LSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 180.14 | 3.14 | 1.77% | 179.18 | 181.07 | 178.54 | 342,747 |
| May 02 2024 | 177.00 | 4.66 | 2.70% | 174.19 | 178.2856 | 172.31 | 347,131 |
| May 01 2024 | 172.34 | -2.07 | -1.19% | 174.44 | 175.39 | 172.25 | 330,981 |
| Apr 30 2024 | 174.41 | -2.82 | -1.59% | 177.13 | 178.48 | 174.21 | 295,644 |
| Apr 29 2024 | 177.23 | -0.03 | -0.02% | 176.67 | 178.21 | 175.80 | 315,807 |
| Apr 26 2024 | 177.26 | -0.17 | -0.10% | 176.33 | 178.36 | 175.844 | 313,188 |
| Apr 25 2024 | 177.43 | 6.33 | 3.70% | 172.50 | 180.10 | 172.285 | 602,437 |
| Apr 24 2024 | 171.10 | -1.02 | -0.59% | 171.37 | 172.52 | 168.47 | 415,222 |
| Apr 23 2024 | 172.12 | 0.71 | 0.41% | 170.43 | 173.41 | 170.43 | 262,253 |
| Apr 22 2024 | 171.41 | 0.60 | 0.35% | 171.57 | 173.39 | 170.72 | 286,243 |
| Apr 19 2024 | 170.81 | 3.71 | 2.22% | 166.92 | 171.08 | 166.92 | 266,174 |
| Apr 18 2024 | 167.10 | -0.93 | -0.55% | 169.22 | 169.43 | 166.58 | 284,601 |
| Apr 17 2024 | 168.03 | -6.10 | -3.50% | 170.77 | 170.91 | 165.39 | 463,107 |
| Apr 16 2024 | 174.13 | -2.12 | -1.20% | 175.59 | 175.835 | 174.01 | 243,863 |
| Apr 15 2024 | 176.25 | -2.66 | -1.49% | 180.04 | 180.78 | 176.02 | 209,530 |
| Apr 12 2024 | 178.91 | -2.29 | -1.26% | 179.65 | 179.89 | 177.135 | 215,312 |
| Apr 11 2024 | 181.20 | 2.29 | 1.28% | 179.99 | 181.93 | 178.38 | 203,662 |
| Apr 10 2024 | 178.91 | -5.81 | -3.15% | 180.53 | 180.85 | 178.66 | 257,220 |
| Apr 09 2024 | 184.72 | -0.95 | -0.51% | 185.23 | 185.535 | 183.80 | 360,613 |
| Apr 08 2024 | 185.67 | -2.30 | -1.22% | 188.17 | 189.21 | 185.53 | 232,667 |
| Apr 05 2024 | 187.97 | -0.04 | -0.02% | 187.17 | 188.90 | 187.015 | 255,339 |
| Apr 04 2024 | 188.01 | -1.31 | -0.69% | 189.74 | 191.98 | 187.13 | 197,594 |
| Apr 03 2024 | 189.32 | 1.69 | 0.90% | 187.40 | 189.78 | 186.98 | 203,482 |
| Apr 02 2024 | 187.63 | -2.19 | -1.15% | 188.61 | 188.67 | 186.05 | 208,307 |
| Apr 01 2024 | 189.82 | -2.94 | -1.53% | 191.81 | 192.44 | 188.53 | 227,569 |
| Mar 28 2024 | 192.76 | 5.45 | 2.91% | 187.98 | 193.25 | 187.42 | 392,560 |
| Mar 27 2024 | 187.31 | 2.60 | 1.41% | 185.09 | 188.195 | 184.82 | 312,348 |
| Mar 26 2024 | 184.71 | 1.29 | 0.70% | 184.00 | 186.24 | 183.60 | 224,405 |
| Mar 25 2024 | 183.42 | -1.99 | -1.07% | 184.90 | 185.41 | 182.84 | 208,314 |
| Mar 22 2024 | 185.41 | -1.60 | -0.86% | 187.87 | 187.87 | 184.86 | 185,217 |
| Mar 21 2024 | 187.01 | 2.19 | 1.18% | 184.66 | 187.72 | 184.66 | 170,170 |
| Mar 20 2024 | 184.82 | 4.88 | 2.71% | 179.27 | 185.135 | 178.76 | 226,531 |
| Mar 19 2024 | 179.94 | -0.01 | -0.01% | 178.75 | 182.40 | 178.75 | 245,264 |
| Mar 18 2024 | 179.95 | -3.68 | -2.00% | 185.03 | 185.065 | 179.73 | 231,170 |
| Mar 15 2024 | 183.63 | 0.11 | 0.06% | 183.09 | 184.44 | 182.10 | 848,497 |
| Mar 14 2024 | 183.52 | -2.73 | -1.47% | 186.13 | 186.39 | 181.955 | 225,500 |
| Mar 13 2024 | 186.25 | -1.60 | -0.85% | 187.76 | 187.92 | 185.605 | 208,162 |
| Mar 12 2024 | 187.85 | -0.26 | -0.14% | 187.94 | 188.015 | 185.96 | 214,685 |
| Mar 11 2024 | 188.11 | 1.74 | 0.93% | 186.63 | 188.48 | 185.75 | 196,488 |
| Mar 08 2024 | 186.37 | -1.47 | -0.78% | 188.99 | 189.34 | 185.875 | 152,156 |
| Mar 07 2024 | 187.84 | 4.58 | 2.50% | 184.88 | 188.04 | 184.00 | 292,907 |
| Mar 06 2024 | 183.26 | -1.83 | -0.99% | 185.55 | 186.73 | 182.605 | 220,795 |
| Mar 05 2024 | 185.09 | -0.32 | -0.17% | 184.17 | 186.75 | 182.61 | 258,482 |
| Mar 04 2024 | 185.41 | -1.33 | -0.71% | 188.10 | 189.22 | 184.96 | 240,871 |
| Mar 01 2024 | 186.74 | -3.46 | -1.82% | 189.97 | 190.21 | 183.29 | 287,816 |
| Feb 29 2024 | 190.20 | -0.76 | -0.40% | 192.01 | 192.05 | 185.97 | 442,858 |
| Feb 28 2024 | 190.96 | -3.79 | -1.95% | 193.25 | 193.64 | 190.53 | 172,510 |
| Feb 27 2024 | 194.75 | -0.27 | -0.14% | 195.44 | 196.00 | 194.1988 | 246,566 |
| Feb 26 2024 | 195.02 | -0.16 | -0.08% | 194.56 | 195.57 | 193.058 | 134,553 |
| Feb 23 2024 | 195.18 | 1.27 | 0.65% | 195.16 | 196.135 | 193.6354 | 129,180 |
| Feb 22 2024 | 193.91 | 2.93 | 1.53% | 191.65 | 194.02 | 191.65 | 212,702 |
| Feb 21 2024 | 190.98 | -0.12 | -0.06% | 191.00 | 192.619 | 190.495 | 188,123 |
| Feb 20 2024 | 191.10 | -3.11 | -1.60% | 192.36 | 192.65 | 189.67 | 213,165 |
| Feb 16 2024 | 194.21 | -2.33 | -1.19% | 196.14 | 196.39 | 193.785 | 210,540 |
| Feb 15 2024 | 196.54 | 2.15 | 1.11% | 196.00 | 196.825 | 192.91 | 298,174 |
| Feb 14 2024 | 194.39 | 2.55 | 1.33% | 193.25 | 194.48 | 191.67 | 236,165 |
| Feb 13 2024 | 191.84 | -1.61 | -0.83% | 189.64 | 192.59 | 187.495 | 304,794 |
| Feb 12 2024 | 193.45 | 0.52 | 0.27% | 193.16 | 194.89 | 191.81 | 184,967 |
| Feb 09 2024 | 192.93 | 2.42 | 1.27% | 190.41 | 193.04 | 188.0101 | 259,121 |
| Feb 08 2024 | 190.51 | 0.06 | 0.03% | 190.19 | 191.15 | 185.99 | 318,922 |
| Feb 07 2024 | 190.45 | -3.24 | -1.67% | 193.83 | 194.37 | 190.27 | 325,409 |
| Feb 06 2024 | 193.69 | 1.03 | 0.53% | 192.23 | 195.66 | 190.93 | 235,271 |
| Feb 05 2024 | 192.66 | 0.78 | 0.41% | 190.76 | 193.03 | 188.91 | 292,271 |
