Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	155.22	163.38	154.22	162.95	162.95	3.41%	964,891
Feb 26, 2026	145.38	158.63	144.99	157.58	157.58	9.18%	1,018,265
Feb 25, 2026	147.38	147.74	142.85	144.33	144.33	-1.46%	601,715
Feb 24, 2026	146.66	148.52	143.85	146.47	146.47	0.32%	648,962
Feb 23, 2026	153.22	153.95	145.25	146.01	146.01	-4.66%	651,903
Feb 20, 2026	150.06	154.93	149.57	153.14	153.14	2.05%	722,944
Feb 19, 2026	146.62	152.30	146.62	150.06	150.06	1.85%	759,191
Feb 18, 2026	143.38	147.51	142.94	147.33	147.33	2.21%	735,906
Feb 17, 2026	142.17	144.63	141.20	144.15	143.75	1.26%	523,147
Feb 13, 2026	137.21	143.94	135.24	142.36	141.96	3.64%	1,708,093
Feb 12, 2026	163.62	165.25	129.77	137.36	136.98	-15.60%	2,950,800
Feb 11, 2026	162.41	164.65	161.11	162.75	162.30	0.21%	199,652
Feb 10, 2026	161.05	163.86	160.98	162.41	161.96	0.79%	352,320
Feb 9, 2026	161.45	161.53	159.67	161.14	160.69	-0.58%	324,099
Feb 6, 2026	160.09	164.05	160.09	162.08	161.63	0.43%	501,190
Feb 5, 2026	161.44	162.72	159.26	161.39	160.94	-0.03%	333,727
Feb 4, 2026	160.39	163.61	160.04	161.44	160.99	1.62%	493,657
Feb 3, 2026	157.10	162.48	157.10	158.87	158.43	0.11%	524,657
Feb 2, 2026	149.66	159.44	149.66	158.70	158.26	6.25%	647,312
Jan 30, 2026	148.57	150.13	147.69	149.36	148.95	-0.43%	513,852
Jan 29, 2026	148.63	153.36	148.00	150.00	149.58	-2.29%	808,587
Jan 28, 2026	152.05	156.17	148.83	153.51	153.08	1.21%	893,746
Jan 27, 2026	153.31	154.75	151.53	151.68	151.26	-1.06%	328,197
Jan 26, 2026	153.72	154.80	150.99	153.31	152.88	-0.41%	305,925
Jan 23, 2026	157.68	157.91	153.61	153.94	153.51	-2.47%	365,172
Jan 22, 2026	151.26	159.85	151.00	157.84	157.40	0.50%	593,068
Jan 21, 2026	152.41	157.32	152.41	157.06	156.62	3.94%	447,276
Jan 20, 2026	151.73	154.77	150.44	151.10	150.68	-1.60%	508,144
Jan 16, 2026	155.46	155.74	152.71	153.55	153.12	-1.57%	565,706
Jan 15, 2026	155.51	157.23	154.34	156.00	155.57	0.97%	394,454
Jan 14, 2026	154.16	155.91	152.07	154.50	154.07	0.63%	312,582
Jan 13, 2026	154.86	154.93	151.79	153.54	153.11	-1.04%	491,596
Jan 12, 2026	154.16	157.22	153.62	155.16	154.73	-0.35%	558,337
Jan 9, 2026	153.99	156.29	151.27	155.70	155.27	2.13%	394,324
Jan 8, 2026	148.52	153.50	148.04	152.45	152.03	2.41%	413,089
Jan 7, 2026	149.14	150.99	146.77	148.86	148.45	-	486,699
Jan 6, 2026	151.19	153.57	148.65	148.86	148.45	-1.22%	817,606
Jan 5, 2026	146.50	152.54	145.75	150.70	148.29	2.67%	576,033
Jan 2, 2026	143.87	146.96	141.26	146.78	144.43	2.14%	392,697
Dec 31, 2025	145.37	145.58	143.45	143.70	141.40	-1.01%	343,574
Dec 30, 2025	145.71	146.53	144.67	145.17	142.85	-0.76%	216,806
Dec 29, 2025	146.02	147.15	145.34	146.28	143.94	0.18%	251,180
Dec 26, 2025	144.23	146.20	144.10	146.02	143.68	0.95%	304,265
Dec 24, 2025	145.63	146.54	143.84	144.64	142.32	-0.16%	223,797
Dec 23, 2025	145.69	146.59	144.75	144.87	142.55	-0.34%	279,512
Dec 22, 2025	144.95	146.96	144.52	145.37	143.04	0.41%	463,408
Dec 19, 2025	144.71	145.51	142.67	144.78	142.46	-0.58%	730,918
Dec 18, 2025	144.76	147.70	143.49	145.62	143.29	0.94%	565,461
Dec 17, 2025	144.75	145.25	142.66	144.26	141.95	-0.21%	417,460
Dec 16, 2025	147.18	148.12	143.31	144.57	142.26	-1.22%	460,896