Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
126.26
-0.82 (-0.65%)
Aug 11, 2025, 4:00 PM - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2025127.17128.50123.43126.26126.26-0.65%397,020
Aug 8, 2025128.49129.47126.97127.08127.08-1.24%293,852
Aug 7, 2025132.77132.99128.59128.68128.68-2.36%339,111
Aug 6, 2025130.81132.00129.99131.79131.790.97%268,914
Aug 5, 2025128.54131.01127.93130.53130.531.70%587,989
Aug 4, 2025128.83130.88126.70128.35128.35-0.02%453,977
Aug 1, 2025132.84132.84128.10128.37128.37-3.75%442,778
Jul 31, 2025132.39134.04131.47133.37133.37-495,109
Jul 30, 2025134.44140.30130.42133.37133.37-3.30%704,510
Jul 29, 2025140.74140.97137.03137.92137.92-2.33%410,173
Jul 28, 2025142.06142.99139.66141.21141.21-1.00%445,251
Jul 25, 2025142.38144.51141.15142.64142.641.23%420,798
Jul 24, 2025138.52141.38138.52140.90140.901.79%463,158
Jul 23, 2025138.69141.46136.29138.42138.420.58%386,453
Jul 22, 2025136.13138.97136.13137.62137.621.34%539,894
Jul 21, 2025136.73137.41135.70135.80135.80-0.34%290,223
Jul 18, 2025138.00138.10133.84136.27136.27-0.17%720,998
Jul 17, 2025135.53137.25135.15136.50136.500.99%469,651
Jul 16, 2025136.68140.47134.60135.16135.16-0.96%443,507
Jul 15, 2025140.68140.68136.34136.47136.47-2.52%306,490
Jul 14, 2025142.44142.52139.37140.00140.00-2.28%325,566
Jul 11, 2025145.27145.27141.78143.26143.26-1.69%363,875
Jul 10, 2025142.73147.63141.60145.73145.731.98%686,006
Jul 9, 2025142.96144.52141.76142.90142.90-0.18%426,251
Jul 8, 2025142.20145.43141.61143.16143.160.43%702,328
Jul 7, 2025144.81146.47141.91142.54142.54-2.29%335,289
Jul 3, 2025147.72148.41142.51145.88145.88-0.46%178,677
Jul 2, 2025145.68146.71144.60146.55146.550.89%271,256
Jul 1, 2025139.08148.36139.00145.26145.264.49%360,292
Jun 30, 2025139.56139.56137.32139.02139.02-0.30%269,284
Jun 27, 2025138.07140.75138.07139.44139.441.49%540,293
Jun 26, 2025138.46139.62137.13137.39137.39-0.44%292,170
Jun 25, 2025138.92138.99137.28138.00138.00-0.86%342,856
Jun 24, 2025140.76140.92134.34139.20139.20-0.51%296,299
Jun 23, 2025136.88140.01134.72139.92139.922.27%258,517
Jun 20, 2025137.73138.39136.61136.81136.81-0.24%506,199
Jun 18, 2025137.08138.71136.01137.14137.140.26%268,605
Jun 17, 2025138.10139.53136.45136.79136.79-1.60%392,189
Jun 16, 2025138.03139.64136.30139.01139.011.01%260,124
Jun 13, 2025138.69139.91137.16137.62137.62-1.94%254,618
Jun 12, 2025139.12140.46136.15140.34140.340.57%258,603
Jun 11, 2025143.78144.35139.04139.54139.54-2.69%309,916
Jun 10, 2025140.76144.13138.97143.40143.402.27%365,436
Jun 9, 2025140.98142.18139.99140.22140.220.09%253,442
Jun 6, 2025141.67143.05138.80140.09140.090.06%222,107
Jun 5, 2025140.80141.55139.44140.01140.01-0.98%327,411
Jun 4, 2025140.60142.80139.81141.40141.000.65%492,091
Jun 3, 2025137.59140.60136.62140.48140.082.05%336,361
Jun 2, 2025137.75137.86134.99137.66137.270.32%438,276
May 30, 2025137.46138.05136.29137.22136.83-0.50%689,360