Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
137.15
-1.66 (-1.20%)
At close: May 28, 2025, 4:00 PM
136.91
-0.24 (-0.17%)
After-hours: May 28, 2025, 4:00 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025138.94139.67135.37136.91136.91-1.37%228,893
May 27, 2025138.90141.00137.22138.81138.811.31%364,050
May 23, 2025135.68138.00135.68137.01137.01-0.95%219,777
May 22, 2025138.46138.71137.14138.32138.32-0.45%370,741
May 21, 2025141.05142.44138.80138.94138.94-2.79%285,217
May 20, 2025143.76145.37142.24142.93142.93-0.89%302,049
May 19, 2025143.33144.80142.78144.21144.21-0.61%297,857
May 16, 2025144.67145.98143.58145.09145.090.35%472,605
May 15, 2025141.71145.29140.66144.59144.591.50%455,552
May 14, 2025139.98143.19138.00142.45142.451.60%399,728
May 13, 2025148.00148.00139.50140.21140.21-2.50%506,773
May 12, 2025142.33146.93142.33143.81143.816.09%728,415
May 9, 2025135.84137.80135.09135.56135.56-0.43%268,591
May 8, 2025133.65136.73132.79136.15136.152.89%382,408
May 7, 2025132.37133.81131.48132.33132.330.47%320,263
May 6, 2025136.75137.50131.41131.71131.71-2.69%303,618
May 5, 2025135.18136.47134.56135.35135.35-0.82%260,695
May 2, 2025134.20137.36133.40136.47136.473.04%282,545
May 1, 2025134.00134.77131.27132.45132.45-1.27%445,639
Apr 30, 2025133.33134.30129.57134.15134.15-0.64%480,240
Apr 29, 2025134.96136.03133.80135.02135.02-0.22%354,670
Apr 28, 2025134.86136.20133.20135.32135.320.24%484,735
Apr 25, 2025136.88138.13133.43135.00135.00-3.52%658,922
Apr 24, 2025136.80140.40134.37139.92139.921.19%398,543
Apr 23, 2025140.82144.72137.64138.27138.270.65%455,150
Apr 22, 2025135.10137.51131.68137.38137.381.37%289,120
Apr 21, 2025136.06136.52132.73135.53135.53-1.66%354,476
Apr 17, 2025135.48138.52135.48137.82137.822.64%421,848
Apr 16, 2025136.59137.88133.45134.28134.28-2.46%389,571
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