Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
129.25
-1.70 (-1.30%)
Oct 9, 2025, 11:16 AM EDT - Market open

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025123.25133.53122.78130.95130.955.65%851,538
Oct 7, 2025124.06125.02122.37123.95123.950.06%482,229
Oct 6, 2025122.52125.42121.34123.87123.871.01%457,293
Oct 3, 2025121.19124.41120.01122.63122.631.15%385,434
Oct 2, 2025121.09123.45120.56121.23121.23-0.36%363,926
Oct 1, 2025122.37122.42120.24121.67121.67-0.73%336,200
Sep 30, 2025120.84122.74120.58122.56122.560.87%352,200
Sep 29, 2025122.83122.83120.99121.50121.50-0.49%394,985
Sep 26, 2025121.68122.78120.50122.10122.100.68%329,794
Sep 25, 2025122.47123.06120.31121.28121.28-1.28%347,067
Sep 24, 2025120.57123.36120.30122.85122.851.80%446,329
Sep 23, 2025122.21122.78119.32120.68120.68-0.49%618,953
Sep 22, 2025124.22124.22121.05121.28121.28-2.72%479,239
Sep 19, 2025127.41128.28124.24124.67124.67-1.63%709,674
Sep 18, 2025126.35128.49125.91126.73126.730.91%393,707
Sep 17, 2025131.12131.96125.52125.59125.59-4.28%371,548
Sep 16, 2025129.76131.40128.69131.21131.211.68%275,225
Sep 15, 2025129.34130.80128.00129.04129.040.30%321,932
Sep 12, 2025131.63132.39128.59128.66128.66-2.85%319,026
Sep 11, 2025129.80132.50129.51132.43132.432.07%309,793
Sep 10, 2025130.35131.15127.88129.74129.74-0.92%351,622
Sep 9, 2025131.56132.82130.21130.94130.94-0.55%326,333
Sep 8, 2025131.90132.61129.28131.66131.66-0.32%421,096
Sep 5, 2025133.99137.09131.16132.08132.08-1.70%519,149
Sep 4, 2025131.21134.37129.01134.36134.362.28%292,574
Sep 3, 2025130.85132.51129.93131.36131.36-0.14%250,129
Sep 2, 2025131.46132.31130.54131.54131.54-0.60%251,473
Aug 29, 2025132.39133.16131.78132.33132.330.39%286,158
Aug 28, 2025133.64134.23130.23131.81131.81-0.95%377,392
Aug 27, 2025132.43133.82131.95133.08133.080.41%677,362
Aug 26, 2025132.23133.82131.73132.54132.54-0.29%480,069
Aug 25, 2025135.32135.32132.81132.93132.93-2.08%341,096
Aug 22, 2025131.04137.33130.85135.76135.764.53%413,830
Aug 21, 2025128.33130.29127.46129.88129.880.66%254,114
Aug 20, 2025131.47133.00128.97129.03129.03-2.61%430,347
Aug 19, 2025129.27134.40129.14132.49132.492.90%421,974
Aug 18, 2025129.63130.22128.27128.75128.36-0.28%249,832
Aug 15, 2025131.27131.84128.82129.11128.72-1.50%286,203
Aug 14, 2025131.24131.81129.60131.07130.68-1.35%206,008
Aug 13, 2025129.88132.94128.92132.86132.462.13%319,140
Aug 12, 2025127.36130.28127.05130.09129.703.03%362,303
Aug 11, 2025127.17128.50123.43126.26125.88-0.65%397,020
Aug 8, 2025128.49129.47126.97127.08126.70-1.24%293,852
Aug 7, 2025132.77132.99128.59128.68128.29-2.36%339,111
Aug 6, 2025130.81132.00129.99131.79131.390.97%268,914
Aug 5, 2025128.54131.01127.93130.53130.141.70%587,989
Aug 4, 2025128.83130.88126.70128.35127.96-0.02%453,977
Aug 1, 2025132.84132.84128.10128.37127.98-3.75%442,778
Jul 31, 2025132.39134.04131.47133.37132.97-495,109
Jul 30, 2025134.44140.30130.42133.37132.97-3.30%704,510