Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
131.99
-2.37 (-1.76%)
At close: Sep 5, 2025, 4:00 PM
132.08
+0.09 (0.07%)
After-hours: Sep 5, 2025, 4:00 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025133.99137.09131.89131.72--1.96%150,209
Sep 4, 2025131.21134.37129.01134.36134.362.28%292,574
Sep 3, 2025130.85132.51129.93131.36131.36-0.14%250,129
Sep 2, 2025131.46132.31130.54131.54131.54-0.60%251,473
Aug 29, 2025132.39133.16131.78132.33132.330.39%286,158
Aug 28, 2025133.64134.23130.23131.81131.81-0.95%377,392
Aug 27, 2025132.43133.82131.95133.08133.080.41%677,362
Aug 26, 2025132.23133.82131.73132.54132.54-0.29%480,069
Aug 25, 2025135.32135.32132.81132.93132.93-2.08%341,096
Aug 22, 2025131.04137.33130.85135.76135.764.53%413,830
Aug 21, 2025128.33130.29127.46129.88129.880.66%254,114
Aug 20, 2025131.47133.00128.97129.03129.03-2.61%430,347
Aug 19, 2025129.27134.40129.14132.49132.492.90%421,974
Aug 18, 2025129.63130.22128.27128.75128.36-0.28%249,832
Aug 15, 2025131.27131.84128.82129.11128.72-1.50%286,203
Aug 14, 2025131.24131.81129.60131.07130.68-1.35%206,008
Aug 13, 2025129.88132.94128.92132.86132.462.13%319,140
Aug 12, 2025127.36130.28127.05130.09129.703.03%362,303
Aug 11, 2025127.17128.50123.43126.26125.88-0.65%397,020
Aug 8, 2025128.49129.47126.97127.08126.70-1.24%293,852
Aug 7, 2025132.77132.99128.59128.68128.29-2.36%339,111
Aug 6, 2025130.81132.00129.99131.79131.390.97%268,914
Aug 5, 2025128.54131.01127.93130.53130.141.70%587,989
Aug 4, 2025128.83130.88126.70128.35127.96-0.02%453,977
Aug 1, 2025132.84132.84128.10128.37127.98-3.75%442,778
Jul 31, 2025132.39134.04131.47133.37132.97-495,109
Jul 30, 2025134.44140.30130.42133.37132.97-3.30%704,510
Jul 29, 2025140.74140.97137.03137.92137.51-2.33%410,173
Jul 28, 2025142.06142.99139.66141.21140.79-1.00%445,251
Jul 25, 2025142.38144.51141.15142.64142.211.23%420,798
Jul 24, 2025138.52141.38138.52140.90140.481.79%463,158
Jul 23, 2025138.69141.46136.29138.42138.000.58%386,453
Jul 22, 2025136.13138.97136.13137.62137.211.34%539,894
Jul 21, 2025136.73137.41135.70135.80135.39-0.34%290,223
Jul 18, 2025138.00138.10133.84136.27135.86-0.17%720,998
Jul 17, 2025135.53137.25135.15136.50136.090.99%469,651
Jul 16, 2025136.68140.47134.60135.16134.75-0.96%443,507
Jul 15, 2025140.68140.68136.34136.47136.06-2.52%306,490
Jul 14, 2025142.44142.52139.37140.00139.58-2.28%325,566
Jul 11, 2025145.27145.27141.78143.26142.83-1.69%363,875
Jul 10, 2025142.73147.63141.60145.73145.291.98%686,006
Jul 9, 2025142.96144.52141.76142.90142.47-0.18%426,251
Jul 8, 2025142.20145.43141.61143.16142.730.43%702,328
Jul 7, 2025144.81146.47141.91142.54142.11-2.29%335,289
Jul 3, 2025147.72148.41142.51145.88145.44-0.46%178,677
Jul 2, 2025145.68146.71144.60146.55146.110.89%271,256
Jul 1, 2025139.08148.36139.00145.26144.824.49%360,292
Jun 30, 2025139.56139.56137.32139.02138.60-0.30%269,284
Jun 27, 2025138.07140.75138.07139.44139.021.49%540,293
Jun 26, 2025138.46139.62137.13137.39136.98-0.44%292,170