Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
172.64
-1.37 (-0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024173.65175.73171.34172.64172.64-0.79%1,141,685
Dec 19, 2024175.10176.88173.27174.01174.01-0.45%349,878
Dec 18, 2024179.60180.93174.68174.79174.79-2.58%342,056
Dec 17, 2024183.40184.23178.34179.41179.41-2.29%283,896
Dec 16, 2024184.97186.76183.10183.61183.61-0.90%437,755
Dec 13, 2024187.17187.17184.17185.27185.27-1.03%276,619
Dec 12, 2024188.23189.05185.88187.19187.19-0.62%327,676
Dec 11, 2024190.45190.69188.19188.35188.350.14%311,349
Dec 10, 2024185.49189.56183.77188.09188.091.40%265,880
Dec 9, 2024182.11186.83182.03185.49185.492.32%194,368
Dec 6, 2024186.42186.42180.16181.29181.29-1.75%357,580
Dec 5, 2024187.76187.76181.86184.51184.51-1.49%543,168
Dec 4, 2024183.44187.59183.44187.31187.311.67%246,077
Dec 3, 2024186.77186.77183.13184.23184.23-1.59%254,919
Dec 2, 2024186.69187.42183.85187.20187.200.69%238,117
Nov 29, 2024186.18190.35185.83185.92185.92-0.20%80,323
Nov 27, 2024187.87189.09183.95186.30186.30-0.77%167,234
Nov 26, 2024184.59187.92181.60187.74187.741.39%154,734
Nov 25, 2024182.68186.33182.68185.16185.162.39%349,389
Nov 22, 2024180.36181.42179.38180.83180.830.77%274,173
Nov 21, 2024180.05181.90179.40179.45179.450.04%157,322
Nov 20, 2024179.41179.98178.25179.38179.38-0.57%148,177
Nov 19, 2024181.34182.26180.03180.41180.41-1.48%132,879
Nov 18, 2024183.25184.92182.73183.12182.760.16%110,297
Nov 15, 2024185.25186.75181.70182.82182.46-2.45%171,432
Nov 14, 2024189.02189.69186.04187.41187.04-1.26%133,672
Nov 13, 2024190.07192.06188.17189.80189.42-0.26%282,759
Nov 12, 2024191.34192.34189.67190.30189.92-1.30%159,644
Nov 11, 2024193.13196.86191.98192.81192.430.87%212,853
Nov 8, 2024188.54192.75187.68191.15190.771.37%221,625
Nov 7, 2024192.09192.09187.65188.56188.18-1.59%205,130
Nov 6, 2024184.32192.92184.32191.61191.236.00%258,180
Nov 5, 2024176.43180.85176.43180.76180.401.89%155,839
Nov 4, 2024176.62178.52176.62177.40177.050.11%148,110
Nov 1, 2024176.35178.25175.32177.20176.850.81%196,742
Oct 31, 2024176.36178.19175.65175.77175.42-0.73%212,740
Oct 30, 2024175.69178.69171.77177.07176.72-1.94%545,198
Oct 29, 2024181.32182.66179.85180.57180.21-0.59%330,767
Oct 28, 2024180.59182.20180.10181.64181.281.39%274,040
Oct 25, 2024179.68180.89178.83179.15178.790.54%135,147
Oct 24, 2024179.61180.27177.89178.19177.84-1.02%195,463
Oct 23, 2024180.89183.58179.91180.03179.67-1.16%151,273
Oct 22, 2024183.51183.51180.99182.15181.79-0.86%224,001
Oct 21, 2024186.44186.44183.58183.73183.36-2.06%226,925
Oct 18, 2024187.54188.52186.08187.60187.230.30%194,823
Oct 17, 2024190.62190.62186.32187.03186.66-2.47%282,824
Oct 16, 2024191.61192.87190.53191.76191.381.72%319,959
Oct 15, 2024188.51193.50187.87188.51188.14-0.30%323,590
Oct 14, 2024187.82189.50185.03189.07188.690.69%175,042
Oct 11, 2024183.51188.03183.24187.78187.413.03%163,302
Oct 10, 2024183.62184.68179.58182.25181.89-1.77%265,719
Oct 9, 2024185.50188.58184.00185.54185.17-0.26%409,163
Oct 8, 2024183.88187.19183.10186.02185.651.60%343,923
Oct 7, 2024175.92183.66175.92183.09182.733.35%441,669
Oct 4, 2024182.39184.12176.74177.15176.80-2.27%238,628
Oct 3, 2024183.25183.40180.16181.27180.91-1.83%254,996
Oct 2, 2024185.98186.21183.39184.64184.27-0.76%135,829
Oct 1, 2024187.82187.82182.29186.06185.69-1.49%158,836
Sep 30, 2024187.66192.31187.04188.87188.491.04%296,987
Sep 27, 2024186.09189.86185.12186.93186.561.28%176,604
Sep 26, 2024185.17185.79183.32184.56184.190.77%200,052
Sep 25, 2024186.09186.83182.67183.15182.79-1.32%156,809
Sep 24, 2024183.07185.94183.07185.60185.231.82%189,446
Sep 23, 2024180.71183.08178.40182.29181.931.50%248,169
Sep 20, 2024182.95184.14178.26179.59179.23-2.52%503,825
Sep 19, 2024185.38186.57183.88184.24183.870.80%183,818
Sep 18, 2024183.55186.08182.35182.78182.42-0.73%214,552
Sep 17, 2024184.94186.61183.74184.12183.750.25%178,533
Sep 16, 2024183.38185.04181.37183.67183.300.71%187,265
Sep 13, 2024183.68185.82181.62182.37182.010.11%243,628
Sep 12, 2024180.49182.31178.22182.17181.811.57%180,332
Sep 11, 2024180.59181.67175.84179.35178.99-1.24%179,756
Sep 10, 2024181.36182.09179.87181.60181.24-156,030
Sep 9, 2024180.00182.68179.95181.60181.240.88%168,101
Sep 6, 2024180.99182.34179.55180.02179.66-0.28%148,807
Sep 5, 2024183.72184.08179.80180.53180.17-1.89%121,483
Sep 4, 2024182.75184.10181.32184.00183.630.84%205,243
Sep 3, 2024181.63184.38179.99182.46182.10-0.05%215,596
Aug 30, 2024180.69182.75179.70182.56182.201.05%333,737
Aug 29, 2024183.80184.35180.27180.66180.30-0.88%182,709
Aug 28, 2024180.49183.43180.49182.26181.900.79%214,287
Aug 27, 2024185.66185.66180.52180.84180.48-2.73%206,894
Aug 26, 2024189.37189.37185.76185.91185.54-1.43%164,681
Aug 23, 2024187.18189.21186.26188.61188.231.13%123,587
Aug 22, 2024186.92188.20185.72186.51186.14-0.59%140,225
Aug 21, 2024185.99187.87184.60187.62187.251.88%165,205
Aug 20, 2024187.23187.70183.89184.15183.78-1.83%210,278
Aug 19, 2024188.29190.34186.51187.59186.85-0.28%386,455
Aug 16, 2024187.16189.44186.17188.11187.370.28%110,317
Aug 15, 2024188.69192.64186.96187.59186.851.01%185,722
Aug 14, 2024187.23187.23184.37185.72184.99-0.62%189,727
Aug 13, 2024185.83187.62184.85186.87186.130.95%225,343
Aug 12, 2024187.26187.36184.68185.11184.38-1.04%184,173
Aug 9, 2024190.03190.03184.98187.05186.31-1.42%280,596
Aug 8, 2024189.29191.14188.30189.74188.991.01%220,509
Aug 7, 2024189.69191.80187.74187.85187.11-0.69%290,778
Aug 6, 2024185.51191.64185.00189.15188.412.10%275,662
Aug 5, 2024180.93186.22178.00185.26184.530.36%302,627
Aug 2, 2024185.52185.52180.16184.59183.86-1.18%187,982
Aug 1, 2024190.85193.66185.17186.80186.06-1.81%332,886