Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
132.63
-2.72 (-2.01%)
May 6, 2025, 12:02 PM EDT - Market open
Landstar System Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 6, 2025 | 135.14 | 135.14 | 132.63 | 132.63 | - | -2.01% | 72,284 |
May 5, 2025 | 135.18 | 136.47 | 134.56 | 135.35 | 135.35 | -0.82% | 260,695 |
May 2, 2025 | 134.20 | 137.36 | 133.40 | 136.47 | 136.47 | 3.04% | 282,545 |
May 1, 2025 | 134.00 | 134.77 | 131.27 | 132.45 | 132.45 | -1.27% | 445,639 |
Apr 30, 2025 | 133.33 | 134.30 | 129.57 | 134.15 | 134.15 | -0.64% | 480,240 |
Apr 29, 2025 | 134.96 | 136.03 | 133.80 | 135.02 | 135.02 | -0.22% | 354,670 |
Apr 28, 2025 | 134.86 | 136.20 | 133.20 | 135.32 | 135.32 | 0.24% | 484,735 |
Apr 25, 2025 | 136.88 | 138.13 | 133.43 | 135.00 | 135.00 | -3.52% | 658,922 |
Apr 24, 2025 | 136.80 | 140.40 | 134.37 | 139.92 | 139.92 | 1.19% | 398,543 |
Apr 23, 2025 | 140.82 | 144.72 | 137.64 | 138.27 | 138.27 | 0.65% | 455,150 |
Apr 22, 2025 | 135.10 | 137.51 | 131.68 | 137.38 | 137.38 | 1.37% | 289,120 |
Apr 21, 2025 | 136.06 | 136.52 | 132.73 | 135.53 | 135.53 | -1.66% | 354,476 |
Apr 17, 2025 | 135.48 | 138.52 | 135.48 | 137.82 | 137.82 | 2.64% | 421,848 |
Apr 16, 2025 | 136.59 | 137.88 | 133.45 | 134.28 | 134.28 | -2.46% | 389,571 |
Apr 15, 2025 | 140.83 | 141.56 | 137.41 | 137.67 | 137.67 | -2.58% | 255,116 |
Apr 14, 2025 | 143.40 | 144.52 | 140.10 | 141.32 | 141.32 | 0.92% | 336,764 |
Apr 11, 2025 | 137.75 | 140.44 | 133.74 | 140.03 | 140.03 | 0.84% | 468,165 |
Apr 10, 2025 | 139.12 | 140.04 | 134.51 | 138.87 | 138.87 | -1.59% | 469,704 |
Apr 9, 2025 | 131.68 | 141.66 | 128.99 | 141.11 | 141.11 | 7.27% | 415,953 |
Apr 8, 2025 | 135.26 | 138.51 | 130.00 | 131.55 | 131.55 | -2.16% | 363,487 |
Apr 7, 2025 | 133.65 | 139.20 | 131.34 | 134.45 | 134.45 | -1.60% | 455,314 |
Apr 4, 2025 | 136.55 | 138.12 | 132.41 | 136.64 | 136.64 | -1.44% | 562,916 |
Apr 3, 2025 | 146.66 | 149.32 | 137.49 | 138.63 | 138.63 | -8.75% | 663,572 |
Apr 2, 2025 | 149.54 | 153.18 | 149.25 | 151.93 | 151.93 | 1.25% | 225,810 |
Apr 1, 2025 | 148.00 | 151.30 | 146.89 | 150.06 | 150.06 | -0.09% | 268,258 |
Mar 31, 2025 | 147.29 | 151.22 | 146.81 | 150.20 | 150.20 | 1.92% | 436,491 |
Mar 28, 2025 | 149.83 | 150.17 | 147.29 | 147.37 | 147.37 | -0.91% | 325,523 |
Mar 27, 2025 | 150.78 | 150.78 | 146.10 | 148.73 | 148.73 | -1.52% | 319,492 |
Mar 26, 2025 | 148.89 | 151.45 | 148.89 | 151.02 | 151.02 | 1.17% | 191,816 |
Mar 25, 2025 | 149.71 | 150.94 | 147.25 | 149.28 | 149.28 | -0.49% | 277,239 |
Mar 24, 2025 | 149.89 | 151.77 | 148.60 | 150.02 | 150.02 | 0.63% | 356,661 |
Mar 21, 2025 | 145.46 | 149.37 | 145.46 | 149.08 | 149.08 | 1.67% | 1,381,457 |
Mar 20, 2025 | 146.26 | 148.25 | 144.13 | 146.63 | 146.63 | -0.27% | 512,417 |
Mar 19, 2025 | 149.72 | 150.97 | 145.00 | 147.02 | 147.02 | -1.72% | 377,611 |
Mar 18, 2025 | 149.78 | 150.70 | 149.01 | 149.59 | 149.59 | -0.43% | 217,549 |
Mar 17, 2025 | 149.56 | 150.94 | 148.00 | 150.24 | 150.24 | -0.11% | 301,338 |
Mar 14, 2025 | 149.49 | 150.58 | 147.59 | 150.41 | 150.41 | 0.93% | 331,821 |
Mar 13, 2025 | 150.65 | 151.42 | 148.24 | 149.02 | 149.02 | -1.15% | 301,413 |
Mar 12, 2025 | 152.66 | 153.69 | 148.27 | 150.75 | 150.75 | -0.90% | 533,609 |
Mar 11, 2025 | 161.09 | 161.85 | 152.11 | 152.12 | 152.12 | -5.30% | 480,452 |
Mar 10, 2025 | 161.82 | 164.35 | 158.11 | 160.63 | 160.63 | -0.80% | 402,929 |
Mar 7, 2025 | 159.65 | 163.29 | 159.33 | 161.92 | 161.92 | 1.28% | 563,353 |
Mar 6, 2025 | 154.48 | 160.01 | 154.14 | 159.88 | 159.88 | 3.43% | 389,879 |
Mar 5, 2025 | 154.33 | 156.00 | 152.64 | 154.58 | 154.58 | 0.04% | 238,423 |
Mar 4, 2025 | 155.15 | 157.29 | 153.87 | 154.52 | 154.52 | -0.54% | 361,849 |
Mar 3, 2025 | 159.14 | 159.48 | 154.79 | 155.36 | 155.36 | -2.17% | 257,944 |
Feb 28, 2025 | 157.08 | 159.84 | 156.65 | 158.80 | 158.80 | 1.75% | 318,652 |
Feb 27, 2025 | 156.88 | 158.76 | 155.64 | 156.07 | 156.07 | -0.72% | 232,628 |
Feb 26, 2025 | 156.93 | 158.24 | 156.06 | 157.20 | 157.20 | -0.17% | 207,246 |
Feb 25, 2025 | 158.00 | 158.85 | 156.34 | 157.46 | 157.46 | 0.56% | 275,481 |