Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
133.81
-3.86 (-2.80%)
Apr 16, 2025, 10:26 AM EDT - Market open

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025140.83141.56137.41137.67137.67-2.58%255,116
Apr 14, 2025143.40144.52140.10141.32141.320.92%336,764
Apr 11, 2025137.75140.44133.74140.03140.030.84%468,165
Apr 10, 2025139.12140.04134.51138.87138.87-1.59%469,704
Apr 9, 2025131.68141.66128.99141.11141.117.27%415,953
Apr 8, 2025135.26138.51130.00131.55131.55-2.16%363,487
Apr 7, 2025133.65139.20131.34134.45134.45-1.60%455,314
Apr 4, 2025136.55138.12132.41136.64136.64-1.44%562,916
Apr 3, 2025146.66149.32137.49138.63138.63-8.75%663,572
Apr 2, 2025149.54153.18149.25151.93151.931.25%225,810
Apr 1, 2025148.00151.30146.89150.06150.06-0.09%268,258
Mar 31, 2025147.29151.22146.81150.20150.201.92%436,491
Mar 28, 2025149.83150.17147.29147.37147.37-0.91%325,523
Mar 27, 2025150.78150.78146.10148.73148.73-1.52%319,492
Mar 26, 2025148.89151.45148.89151.02151.021.17%191,816
Mar 25, 2025149.71150.94147.25149.28149.28-0.49%277,239
Mar 24, 2025149.89151.77148.60150.02150.020.63%356,661
Mar 21, 2025145.46149.37145.46149.08149.081.67%1,381,457
Mar 20, 2025146.26148.25144.13146.63146.63-0.27%512,417
Mar 19, 2025149.72150.97145.00147.02147.02-1.72%377,611
Mar 18, 2025149.78150.70149.01149.59149.59-0.43%217,549
Mar 17, 2025149.56150.94148.00150.24150.24-0.11%301,338
Mar 14, 2025149.49150.58147.59150.41150.410.93%331,821
Mar 13, 2025150.65151.42148.24149.02149.02-1.15%301,413
Mar 12, 2025152.66153.69148.27150.75150.75-0.90%533,609
Mar 11, 2025161.09161.85152.11152.12152.12-5.30%480,452
Mar 10, 2025161.82164.35158.11160.63160.63-0.80%402,929
Mar 7, 2025159.65163.29159.33161.92161.921.28%563,353
Mar 6, 2025154.48160.01154.14159.88159.883.43%389,879
Mar 5, 2025154.33156.00152.64154.58154.580.04%238,423
Mar 4, 2025155.15157.29153.87154.52154.52-0.54%361,849
Mar 3, 2025159.14159.48154.79155.36155.36-2.17%257,944
Feb 28, 2025157.08159.84156.65158.80158.801.75%318,652
Feb 27, 2025156.88158.76155.64156.07156.07-0.72%232,628
Feb 26, 2025156.93158.24156.06157.20157.20-0.17%207,246
Feb 25, 2025158.00158.85156.34157.46157.460.56%275,481
Feb 24, 2025159.70159.97156.00156.59156.59-1.71%361,497
Feb 21, 2025159.33160.31152.73159.31159.310.40%502,607
Feb 20, 2025158.54160.60157.90158.67158.670.18%296,404
Feb 19, 2025161.46162.22158.11158.38158.38-2.64%294,964
Feb 18, 2025161.69162.85160.88162.67162.670.54%252,495
Feb 14, 2025160.82162.85160.65161.80161.441.26%260,211
Feb 13, 2025161.80161.82158.86159.79159.44-0.04%211,733
Feb 12, 2025159.33160.60157.99159.86159.51-0.81%200,608
Feb 11, 2025159.38162.05159.17161.17160.810.70%246,381
Feb 10, 2025160.27163.33159.55160.05159.700.40%200,242
Feb 7, 2025160.84161.48158.78159.41159.06-1.09%218,129
Feb 6, 2025162.50164.03160.86161.16160.80-0.52%323,057
Feb 5, 2025162.89164.08161.29162.00161.64-0.43%281,864
Feb 4, 2025161.71163.99160.69162.70162.34-0.07%287,186