Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
177.07
-3.50 (-1.94%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024175.69178.69171.77177.07177.07-1.94%545,198
Oct 29, 2024181.32182.66179.85180.57180.57-0.59%330,767
Oct 28, 2024180.59182.20180.10181.64181.641.39%274,040
Oct 25, 2024179.68180.89178.83179.15179.150.54%135,147
Oct 24, 2024179.61180.27177.89178.19178.19-1.02%195,463
Oct 23, 2024180.89183.58179.91180.03180.03-1.16%151,273
Oct 22, 2024183.51183.51180.99182.15182.15-0.86%224,001
Oct 21, 2024186.44186.44183.58183.73183.73-2.06%226,925
Oct 18, 2024187.54188.52186.08187.60187.600.30%194,823
Oct 17, 2024190.62190.62186.32187.03187.03-2.47%282,824
Oct 16, 2024191.61192.87190.53191.76191.761.72%319,959
Oct 15, 2024188.51193.50187.87188.51188.51-0.30%323,590
Oct 14, 2024187.82189.50185.03189.07189.070.69%175,042
Oct 11, 2024183.51188.03183.24187.78187.783.03%163,302
Oct 10, 2024183.62184.68179.58182.25182.25-1.77%265,719
Oct 9, 2024185.50188.58184.00185.54185.54-0.26%409,163
Oct 8, 2024183.88187.19183.10186.02186.021.60%343,923
Oct 7, 2024175.92183.66175.92183.09183.093.35%441,669
Oct 4, 2024182.39184.12176.74177.15177.15-2.27%238,628
Oct 3, 2024183.25183.40180.16181.27181.27-1.83%254,996
Oct 2, 2024185.98186.21183.39184.64184.64-0.76%135,829
Oct 1, 2024187.82187.82182.29186.06186.06-1.49%158,836
Sep 30, 2024187.66192.31187.04188.87188.871.04%296,987
Sep 27, 2024186.09189.86185.12186.93186.931.28%176,604
Sep 26, 2024185.17185.79183.32184.56184.560.77%200,052
Sep 25, 2024186.09186.83182.67183.15183.15-1.32%156,809
Sep 24, 2024183.07185.94183.07185.60185.601.82%189,446
Sep 23, 2024180.71183.08178.40182.29182.291.50%248,169
Sep 20, 2024182.95184.14178.26179.59179.59-2.52%503,825
Sep 19, 2024185.38186.57183.88184.24184.240.80%183,818
Sep 18, 2024183.55186.08182.35182.78182.78-0.73%214,552
Sep 17, 2024184.94186.61183.74184.12184.120.25%178,533
Sep 16, 2024183.38185.04181.37183.67183.670.71%187,265
Sep 13, 2024183.68185.82181.62182.37182.370.11%243,628
Sep 12, 2024180.49182.31178.22182.17182.171.57%180,332
Sep 11, 2024180.59181.67175.84179.35179.35-1.24%179,756
Sep 10, 2024181.36182.09179.87181.60181.60-156,030
Sep 9, 2024180.00182.68179.95181.60181.600.88%168,101
Sep 6, 2024180.99182.34179.55180.02180.02-0.28%148,807
Sep 5, 2024183.72184.08179.80180.53180.53-1.89%121,483
Sep 4, 2024182.75184.10181.32184.00184.000.84%205,243
Sep 3, 2024181.63184.38179.99182.46182.46-0.05%215,596
Aug 30, 2024180.69182.75179.70182.56182.561.05%333,737
Aug 29, 2024183.80184.35180.27180.66180.66-0.88%182,709
Aug 28, 2024180.49183.43180.49182.26182.260.79%214,287
Aug 27, 2024185.66185.66180.52180.84180.84-2.73%206,894
Aug 26, 2024189.37189.37185.76185.91185.91-1.43%164,681
Aug 23, 2024187.18189.21186.26188.61188.611.13%123,587
Aug 22, 2024186.92188.20185.72186.51186.51-0.59%140,225
Aug 21, 2024185.99187.87184.60187.62187.621.88%165,205
Aug 20, 2024187.23187.70183.89184.15184.15-1.83%210,278
Aug 19, 2024188.29190.34186.51187.59187.22-0.28%386,455
Aug 16, 2024187.16189.44186.17188.11187.740.28%110,317
Aug 15, 2024188.69192.64186.96187.59187.221.01%185,722
Aug 14, 2024187.23187.23184.37185.72185.36-0.62%189,727
Aug 13, 2024185.83187.62184.85186.87186.510.95%225,343
Aug 12, 2024187.26187.36184.68185.11184.75-1.04%184,173
Aug 9, 2024190.03190.03184.98187.05186.69-1.42%280,596
Aug 8, 2024189.29191.14188.30189.74189.371.01%220,509
Aug 7, 2024189.69191.80187.74187.85187.48-0.69%290,778
Aug 6, 2024185.51191.64185.00189.15188.782.10%275,662
Aug 5, 2024180.93186.22178.00185.26184.900.36%302,627
Aug 2, 2024185.52185.52180.16184.59184.23-1.18%187,982
Aug 1, 2024190.85193.66185.17186.80186.44-1.81%332,886
Jul 31, 2024183.01194.86183.01190.25189.88-1.87%354,013
Jul 30, 2024192.49195.94191.06193.87193.491.43%309,648
Jul 29, 2024192.66193.72190.85191.14190.77-0.47%291,003
Jul 26, 2024189.94193.44189.64192.04191.671.12%305,114
Jul 25, 2024184.17193.40184.17189.92189.553.28%336,430
Jul 24, 2024183.98188.21183.26183.89183.53-0.14%270,763
Jul 23, 2024184.74186.41183.96184.15183.79-0.92%239,480
Jul 22, 2024184.50185.89182.50185.86185.501.01%230,656
Jul 19, 2024182.84184.46180.95184.00183.640.60%162,351
Jul 18, 2024184.52185.89182.10182.91182.55-1.68%245,059
Jul 17, 2024188.34189.16185.21186.03185.67-1.84%339,572
Jul 16, 2024185.30190.88185.30189.52189.152.75%307,125
Jul 15, 2024181.07186.51180.83184.44184.082.15%349,769
Jul 12, 2024180.09182.31178.79180.56180.211.11%259,818
Jul 11, 2024174.52179.28172.62178.57178.221.85%359,632
Jul 10, 2024174.14175.64172.77175.32174.981.20%429,884
Jul 9, 2024177.61179.53172.98173.24172.90-2.79%355,603
Jul 8, 2024180.58181.67176.51178.22177.87-1.16%285,925
Jul 5, 2024183.82183.82179.74180.31179.96-2.10%428,486
Jul 3, 2024184.72185.87183.28184.17183.81-0.03%128,313
Jul 2, 2024183.69184.62182.90184.22183.860.45%195,694
Jul 1, 2024184.31186.32183.06183.40183.04-0.59%227,515
Jun 28, 2024183.94186.57183.94184.48184.121.05%869,682
Jun 27, 2024182.48183.11180.62182.56182.200.01%227,828
Jun 26, 2024183.14183.82181.57182.55182.19-0.52%207,078
Jun 25, 2024184.39184.39181.62183.51183.15-0.54%238,976
Jun 24, 2024182.66186.08182.66184.50184.141.35%177,874
Jun 21, 2024181.70183.50180.90182.05181.700.39%545,447
Jun 20, 2024180.64183.17180.29181.35181.000.20%163,432
Jun 18, 2024180.23182.22179.22180.98180.630.31%195,150
Jun 17, 2024178.51180.82177.37180.42180.070.91%198,070
Jun 14, 2024178.91180.07173.43178.80178.45-1.02%402,313
Jun 13, 2024182.65182.65178.61180.64180.29-1.23%187,695
Jun 12, 2024184.61186.81182.21182.89182.53-0.03%174,207
Jun 11, 2024182.89184.67180.99182.95182.59-0.62%205,166
Jun 10, 2024178.81185.15178.17184.10183.742.17%314,051