Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
127.37
+2.86 (2.30%)
Oct 30, 2025, 1:31 PM EDT - Market open
Landstar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 125.77 | 127.25 | 124.40 | 127.17 | - | 2.14% | 109,565 |
| Oct 29, 2025 | 126.58 | 132.98 | 124.01 | 124.50 | 124.50 | -3.79% | 1,042,063 |
| Oct 28, 2025 | 130.23 | 132.03 | 127.53 | 129.41 | 129.41 | -0.12% | 738,196 |
| Oct 27, 2025 | 131.02 | 133.04 | 128.41 | 129.57 | 129.57 | -0.46% | 369,471 |
| Oct 24, 2025 | 130.65 | 132.48 | 128.59 | 130.17 | 130.17 | 0.22% | 412,713 |
| Oct 23, 2025 | 132.54 | 132.87 | 126.78 | 129.89 | 129.89 | -2.46% | 458,697 |
| Oct 22, 2025 | 136.14 | 138.14 | 132.96 | 133.16 | 133.16 | -2.65% | 398,529 |
| Oct 21, 2025 | 133.42 | 138.06 | 133.42 | 136.78 | 136.78 | 2.53% | 678,420 |
| Oct 20, 2025 | 130.19 | 133.78 | 129.79 | 133.40 | 133.40 | 2.55% | 463,391 |
| Oct 17, 2025 | 131.39 | 131.48 | 127.08 | 130.08 | 130.08 | -0.58% | 479,828 |
| Oct 16, 2025 | 130.10 | 136.70 | 128.61 | 130.84 | 130.84 | 3.50% | 762,189 |
| Oct 15, 2025 | 126.59 | 129.12 | 126.10 | 126.42 | 126.42 | -0.50% | 325,851 |
| Oct 14, 2025 | 123.69 | 127.81 | 123.69 | 127.06 | 127.06 | 1.66% | 276,921 |
| Oct 13, 2025 | 124.87 | 125.62 | 123.91 | 124.99 | 124.99 | 0.69% | 313,539 |
| Oct 10, 2025 | 129.84 | 130.24 | 123.47 | 124.13 | 124.13 | -3.93% | 574,938 |
| Oct 9, 2025 | 130.96 | 130.97 | 128.23 | 129.21 | 129.21 | -1.33% | 425,821 |
| Oct 8, 2025 | 123.25 | 133.53 | 122.78 | 130.95 | 130.95 | 5.65% | 863,292 |
| Oct 7, 2025 | 124.06 | 125.02 | 122.37 | 123.95 | 123.95 | 0.06% | 482,229 |
| Oct 6, 2025 | 122.52 | 125.42 | 121.34 | 123.87 | 123.87 | 1.01% | 457,293 |
| Oct 3, 2025 | 121.19 | 124.41 | 120.01 | 122.63 | 122.63 | 1.15% | 385,434 |
| Oct 2, 2025 | 121.09 | 123.45 | 120.56 | 121.23 | 121.23 | -0.36% | 363,926 |
| Oct 1, 2025 | 122.37 | 122.42 | 120.24 | 121.67 | 121.67 | -0.73% | 336,200 |
| Sep 30, 2025 | 120.84 | 122.74 | 120.58 | 122.56 | 122.56 | 0.87% | 352,200 |
| Sep 29, 2025 | 122.83 | 122.83 | 120.99 | 121.50 | 121.50 | -0.49% | 394,985 |
| Sep 26, 2025 | 121.68 | 122.78 | 120.50 | 122.10 | 122.10 | 0.68% | 329,794 |
| Sep 25, 2025 | 122.47 | 123.06 | 120.31 | 121.28 | 121.28 | -1.28% | 347,067 |
| Sep 24, 2025 | 120.57 | 123.36 | 120.30 | 122.85 | 122.85 | 1.80% | 446,329 |
| Sep 23, 2025 | 122.21 | 122.78 | 119.32 | 120.68 | 120.68 | -0.49% | 618,953 |
| Sep 22, 2025 | 124.22 | 124.22 | 121.05 | 121.28 | 121.28 | -2.72% | 479,239 |
| Sep 19, 2025 | 127.41 | 128.28 | 124.24 | 124.67 | 124.67 | -1.63% | 709,674 |
| Sep 18, 2025 | 126.35 | 128.49 | 125.91 | 126.73 | 126.73 | 0.91% | 393,707 |
| Sep 17, 2025 | 131.12 | 131.96 | 125.52 | 125.59 | 125.59 | -4.28% | 371,548 |
| Sep 16, 2025 | 129.76 | 131.40 | 128.69 | 131.21 | 131.21 | 1.68% | 275,225 |
| Sep 15, 2025 | 129.34 | 130.80 | 128.00 | 129.04 | 129.04 | 0.30% | 321,932 |
| Sep 12, 2025 | 131.63 | 132.39 | 128.59 | 128.66 | 128.66 | -2.85% | 319,026 |
| Sep 11, 2025 | 129.80 | 132.50 | 129.51 | 132.43 | 132.43 | 2.07% | 309,793 |
| Sep 10, 2025 | 130.35 | 131.15 | 127.88 | 129.74 | 129.74 | -0.92% | 351,622 |
| Sep 9, 2025 | 131.56 | 132.82 | 130.21 | 130.94 | 130.94 | -0.55% | 326,333 |
| Sep 8, 2025 | 131.90 | 132.61 | 129.28 | 131.66 | 131.66 | -0.32% | 421,096 |
| Sep 5, 2025 | 133.99 | 137.09 | 131.16 | 132.08 | 132.08 | -1.70% | 519,149 |
| Sep 4, 2025 | 131.21 | 134.37 | 129.01 | 134.36 | 134.36 | 2.28% | 292,574 |
| Sep 3, 2025 | 130.85 | 132.51 | 129.93 | 131.36 | 131.36 | -0.14% | 250,129 |
| Sep 2, 2025 | 131.46 | 132.31 | 130.54 | 131.54 | 131.54 | -0.60% | 251,473 |
| Aug 29, 2025 | 132.39 | 133.16 | 131.78 | 132.33 | 132.33 | 0.39% | 286,158 |
| Aug 28, 2025 | 133.64 | 134.23 | 130.23 | 131.81 | 131.81 | -0.95% | 377,392 |
| Aug 27, 2025 | 132.43 | 133.82 | 131.95 | 133.08 | 133.08 | 0.41% | 677,362 |
| Aug 26, 2025 | 132.23 | 133.82 | 131.73 | 132.54 | 132.54 | -0.29% | 480,069 |
| Aug 25, 2025 | 135.32 | 135.32 | 132.81 | 132.93 | 132.93 | -2.08% | 341,096 |
| Aug 22, 2025 | 131.04 | 137.33 | 130.85 | 135.76 | 135.76 | 4.53% | 413,830 |
| Aug 21, 2025 | 128.33 | 130.29 | 127.46 | 129.88 | 129.88 | 0.66% | 254,114 |