Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	149.81	150.72	145.55	148.73	148.73	-0.57%	753,957
Mar 19, 2026	147.27	150.25	146.82	149.58	149.58	0.97%	393,113
Mar 18, 2026	147.29	149.54	146.42	148.15	148.15	-0.24%	382,840
Mar 17, 2026	150.08	151.75	145.80	148.50	148.50	-0.13%	309,118
Mar 16, 2026	148.62	150.82	147.45	148.69	148.69	0.51%	385,815
Mar 13, 2026	146.78	149.76	143.80	147.94	147.94	2.44%	634,195
Mar 12, 2026	146.42	149.25	143.29	144.42	144.42	-2.87%	522,044
Mar 11, 2026	151.39	151.54	144.44	148.69	148.69	-2.08%	460,089
Mar 10, 2026	152.50	155.37	150.32	151.84	151.84	-0.58%	544,283
Mar 9, 2026	150.00	158.38	145.96	152.73	152.73	0.60%	364,070
Mar 6, 2026	155.26	155.26	150.34	151.82	151.82	-4.83%	479,369
Mar 5, 2026	163.60	164.22	158.65	159.52	159.52	-3.03%	482,588
Mar 4, 2026	164.01	166.02	161.98	164.51	164.51	0.74%	408,163
Mar 3, 2026	159.92	163.94	157.28	163.30	163.30	-0.22%	393,439
Mar 2, 2026	161.30	166.11	159.43	163.66	163.66	0.44%	592,488
Feb 27, 2026	155.22	163.38	154.22	162.95	162.95	3.41%	964,891
Feb 26, 2026	145.38	158.63	144.99	157.58	157.58	9.18%	1,018,265
Feb 25, 2026	147.38	147.74	142.85	144.33	144.33	-1.46%	601,715
Feb 24, 2026	146.66	148.52	143.85	146.47	146.47	0.32%	648,962
Feb 23, 2026	153.22	153.95	145.25	146.01	146.01	-4.66%	651,903
Feb 20, 2026	150.06	154.93	149.57	153.14	153.14	2.05%	722,944
Feb 19, 2026	146.62	152.30	146.62	150.06	150.06	1.85%	759,191
Feb 18, 2026	143.38	147.51	142.94	147.33	147.33	2.21%	735,906
Feb 17, 2026	142.17	144.63	141.20	144.15	143.75	1.26%	523,147
Feb 13, 2026	137.21	143.94	135.24	142.36	141.96	3.64%	1,708,093
Feb 12, 2026	163.62	165.25	129.77	137.36	136.98	-15.60%	2,950,800
Feb 11, 2026	162.41	164.65	161.11	162.75	162.30	0.21%	199,652
Feb 10, 2026	161.05	163.86	160.98	162.41	161.96	0.79%	352,320
Feb 9, 2026	161.45	161.53	159.67	161.14	160.69	-0.58%	324,099
Feb 6, 2026	160.09	164.05	160.09	162.08	161.63	0.43%	501,190
Feb 5, 2026	161.44	162.72	159.26	161.39	160.94	-0.03%	333,727
Feb 4, 2026	160.39	163.61	160.04	161.44	160.99	1.62%	493,657
Feb 3, 2026	157.10	162.48	157.10	158.87	158.43	0.11%	524,657
Feb 2, 2026	149.66	159.44	149.66	158.70	158.26	6.25%	647,312
Jan 30, 2026	148.57	150.13	147.69	149.36	148.95	-0.43%	513,852
Jan 29, 2026	148.63	153.36	148.00	150.00	149.58	-2.29%	808,587
Jan 28, 2026	152.05	156.17	148.83	153.51	153.08	1.21%	893,746
Jan 27, 2026	153.31	154.75	151.53	151.68	151.26	-1.06%	328,197
Jan 26, 2026	153.72	154.80	150.99	153.31	152.88	-0.41%	305,925
Jan 23, 2026	157.68	157.91	153.61	153.94	153.51	-2.47%	365,172
Jan 22, 2026	151.26	159.85	151.00	157.84	157.40	0.50%	593,068
Jan 21, 2026	152.41	157.32	152.41	157.06	156.62	3.94%	447,276
Jan 20, 2026	151.73	154.77	150.44	151.10	150.68	-1.60%	508,144
Jan 16, 2026	155.46	155.74	152.71	153.55	153.12	-1.57%	565,706
Jan 15, 2026	155.51	157.23	154.34	156.00	155.57	0.97%	394,454
Jan 14, 2026	154.16	155.91	152.07	154.50	154.07	0.63%	312,582
Jan 13, 2026	154.86	154.93	151.79	153.54	153.11	-1.04%	491,596
Jan 12, 2026	154.16	157.22	153.62	155.16	154.73	-0.35%	558,337
Jan 9, 2026	153.99	156.29	151.27	155.70	155.27	2.13%	394,324
Jan 8, 2026	148.52	153.50	148.04	152.45	152.03	2.41%	413,089