Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	155.46	155.74	152.71	153.55	153.55	-1.57%	565,706
Jan 15, 2026	155.51	157.23	154.34	156.00	156.00	0.97%	342,063
Jan 14, 2026	154.16	155.91	152.07	154.50	154.50	0.63%	312,579
Jan 13, 2026	154.86	154.93	151.79	153.54	153.54	-1.04%	491,596
Jan 12, 2026	154.16	157.22	153.62	155.16	155.16	-0.35%	558,327
Jan 9, 2026	153.99	156.29	151.27	155.70	155.70	2.13%	394,281
Jan 8, 2026	148.52	153.50	148.04	152.45	152.45	2.41%	413,086
Jan 7, 2026	149.14	150.99	146.77	148.86	148.86	-	486,699
Jan 6, 2026	151.19	153.57	148.65	148.86	148.86	-1.22%	817,606
Jan 5, 2026	146.50	152.54	145.75	150.70	148.70	2.67%	576,033
Jan 2, 2026	143.87	146.96	141.26	146.78	144.83	2.14%	392,697
Dec 31, 2025	145.37	145.58	143.45	143.70	141.79	-1.01%	343,574
Dec 30, 2025	145.71	146.53	144.67	145.17	143.24	-0.76%	216,806
Dec 29, 2025	146.02	147.15	145.34	146.28	144.34	0.18%	251,180
Dec 26, 2025	144.23	146.20	144.10	146.02	144.08	0.95%	304,265
Dec 24, 2025	145.63	146.54	143.84	144.64	142.72	-0.16%	223,797
Dec 23, 2025	145.69	146.59	144.75	144.87	142.95	-0.34%	279,512
Dec 22, 2025	144.95	146.96	144.52	145.37	143.44	0.41%	463,408
Dec 19, 2025	144.71	145.51	142.67	144.78	142.86	-0.58%	730,918
Dec 18, 2025	144.76	147.70	143.49	145.62	143.69	0.94%	565,461
Dec 17, 2025	144.75	145.25	142.66	144.26	142.35	-0.21%	417,460
Dec 16, 2025	147.18	148.12	143.31	144.57	142.65	-1.22%	460,896
Dec 15, 2025	148.17	150.11	144.79	146.35	144.41	-1.19%	525,896
Dec 12, 2025	149.65	152.51	146.16	148.11	146.14	-0.38%	449,071
Dec 11, 2025	149.08	151.52	148.31	148.68	146.71	-0.05%	324,882
Dec 10, 2025	143.77	150.39	143.43	148.75	146.78	3.39%	367,951
Dec 9, 2025	145.49	145.79	142.90	143.87	141.96	-1.33%	534,382
Dec 8, 2025	141.84	146.34	141.84	145.82	143.88	2.66%	721,473
Dec 5, 2025	139.83	142.69	139.83	142.04	140.15	0.97%	500,154
Dec 4, 2025	140.30	143.02	137.06	140.68	138.81	1.27%	414,593
Dec 3, 2025	134.06	139.86	131.99	138.91	137.07	3.82%	475,488
Dec 2, 2025	132.45	134.55	131.30	133.80	132.02	1.16%	529,092
Dec 1, 2025	130.39	134.65	130.07	132.26	130.50	1.09%	336,018
Nov 28, 2025	130.53	131.82	130.49	130.84	129.10	0.10%	124,714
Nov 26, 2025	129.93	132.31	129.85	130.71	128.98	-0.04%	296,270
Nov 25, 2025	127.96	131.80	127.96	130.76	129.02	2.82%	308,328
Nov 24, 2025	126.55	127.66	125.80	127.17	125.48	0.44%	477,061
Nov 21, 2025	121.70	127.81	121.12	126.61	124.93	4.20%	538,396
Nov 20, 2025	123.55	125.13	121.34	121.51	119.90	-1.51%	411,289
Nov 19, 2025	124.45	125.77	122.83	123.37	121.73	-1.20%	367,468
Nov 18, 2025	123.17	125.31	122.33	124.87	123.21	1.00%	426,004
Nov 17, 2025	125.60	125.60	123.02	123.63	121.59	-1.80%	410,213
Nov 14, 2025	127.52	127.98	125.54	125.90	123.83	-1.64%	380,374
Nov 13, 2025	129.81	131.76	126.58	128.00	125.89	-1.86%	398,299
Nov 12, 2025	129.70	131.96	129.59	130.43	128.28	0.37%	366,904
Nov 11, 2025	130.53	130.71	128.36	129.95	127.81	-0.12%	363,012
Nov 10, 2025	130.98	132.56	128.85	130.11	127.97	-0.02%	476,569
Nov 7, 2025	126.84	130.54	126.84	130.13	127.99	1.71%	408,260
Nov 6, 2025	127.21	128.78	127.02	127.94	125.83	-0.05%	482,207
Nov 5, 2025	127.48	129.91	126.47	128.00	125.89	0.04%	481,277