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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 175.69 | 178.69 | 171.77 | 177.07 | 177.07 | -1.94% | 545,198 |
Oct 29, 2024 | 181.32 | 182.66 | 179.85 | 180.57 | 180.57 | -0.59% | 330,767 |
Oct 28, 2024 | 180.59 | 182.20 | 180.10 | 181.64 | 181.64 | 1.39% | 274,040 |
Oct 25, 2024 | 179.68 | 180.89 | 178.83 | 179.15 | 179.15 | 0.54% | 135,147 |
Oct 24, 2024 | 179.61 | 180.27 | 177.89 | 178.19 | 178.19 | -1.02% | 195,463 |
Oct 23, 2024 | 180.89 | 183.58 | 179.91 | 180.03 | 180.03 | -1.16% | 151,273 |
Oct 22, 2024 | 183.51 | 183.51 | 180.99 | 182.15 | 182.15 | -0.86% | 224,001 |
Oct 21, 2024 | 186.44 | 186.44 | 183.58 | 183.73 | 183.73 | -2.06% | 226,925 |
Oct 18, 2024 | 187.54 | 188.52 | 186.08 | 187.60 | 187.60 | 0.30% | 194,823 |
Oct 17, 2024 | 190.62 | 190.62 | 186.32 | 187.03 | 187.03 | -2.47% | 282,824 |
Oct 16, 2024 | 191.61 | 192.87 | 190.53 | 191.76 | 191.76 | 1.72% | 319,959 |
Oct 15, 2024 | 188.51 | 193.50 | 187.87 | 188.51 | 188.51 | -0.30% | 323,590 |
Oct 14, 2024 | 187.82 | 189.50 | 185.03 | 189.07 | 189.07 | 0.69% | 175,042 |
Oct 11, 2024 | 183.51 | 188.03 | 183.24 | 187.78 | 187.78 | 3.03% | 163,302 |
Oct 10, 2024 | 183.62 | 184.68 | 179.58 | 182.25 | 182.25 | -1.77% | 265,719 |
Oct 9, 2024 | 185.50 | 188.58 | 184.00 | 185.54 | 185.54 | -0.26% | 409,163 |
Oct 8, 2024 | 183.88 | 187.19 | 183.10 | 186.02 | 186.02 | 1.60% | 343,923 |
Oct 7, 2024 | 175.92 | 183.66 | 175.92 | 183.09 | 183.09 | 3.35% | 441,669 |
Oct 4, 2024 | 182.39 | 184.12 | 176.74 | 177.15 | 177.15 | -2.27% | 238,628 |
Oct 3, 2024 | 183.25 | 183.40 | 180.16 | 181.27 | 181.27 | -1.83% | 254,996 |
Oct 2, 2024 | 185.98 | 186.21 | 183.39 | 184.64 | 184.64 | -0.76% | 135,829 |
Oct 1, 2024 | 187.82 | 187.82 | 182.29 | 186.06 | 186.06 | -1.49% | 158,836 |
Sep 30, 2024 | 187.66 | 192.31 | 187.04 | 188.87 | 188.87 | 1.04% | 296,987 |
Sep 27, 2024 | 186.09 | 189.86 | 185.12 | 186.93 | 186.93 | 1.28% | 176,604 |
Sep 26, 2024 | 185.17 | 185.79 | 183.32 | 184.56 | 184.56 | 0.77% | 200,052 |
Sep 25, 2024 | 186.09 | 186.83 | 182.67 | 183.15 | 183.15 | -1.32% | 156,809 |
Sep 24, 2024 | 183.07 | 185.94 | 183.07 | 185.60 | 185.60 | 1.82% | 189,446 |
Sep 23, 2024 | 180.71 | 183.08 | 178.40 | 182.29 | 182.29 | 1.50% | 248,169 |
Sep 20, 2024 | 182.95 | 184.14 | 178.26 | 179.59 | 179.59 | -2.52% | 503,825 |
Sep 19, 2024 | 185.38 | 186.57 | 183.88 | 184.24 | 184.24 | 0.80% | 183,818 |
Sep 18, 2024 | 183.55 | 186.08 | 182.35 | 182.78 | 182.78 | -0.73% | 214,552 |
Sep 17, 2024 | 184.94 | 186.61 | 183.74 | 184.12 | 184.12 | 0.25% | 178,533 |
Sep 16, 2024 | 183.38 | 185.04 | 181.37 | 183.67 | 183.67 | 0.71% | 187,265 |
Sep 13, 2024 | 183.68 | 185.82 | 181.62 | 182.37 | 182.37 | 0.11% | 243,628 |
Sep 12, 2024 | 180.49 | 182.31 | 178.22 | 182.17 | 182.17 | 1.57% | 180,332 |
Sep 11, 2024 | 180.59 | 181.67 | 175.84 | 179.35 | 179.35 | -1.24% | 179,756 |
Sep 10, 2024 | 181.36 | 182.09 | 179.87 | 181.60 | 181.60 | - | 156,030 |
Sep 9, 2024 | 180.00 | 182.68 | 179.95 | 181.60 | 181.60 | 0.88% | 168,101 |
Sep 6, 2024 | 180.99 | 182.34 | 179.55 | 180.02 | 180.02 | -0.28% | 148,807 |
Sep 5, 2024 | 183.72 | 184.08 | 179.80 | 180.53 | 180.53 | -1.89% | 121,483 |
Sep 4, 2024 | 182.75 | 184.10 | 181.32 | 184.00 | 184.00 | 0.84% | 205,243 |
Sep 3, 2024 | 181.63 | 184.38 | 179.99 | 182.46 | 182.46 | -0.05% | 215,596 |
Aug 30, 2024 | 180.69 | 182.75 | 179.70 | 182.56 | 182.56 | 1.05% | 333,737 |
Aug 29, 2024 | 183.80 | 184.35 | 180.27 | 180.66 | 180.66 | -0.88% | 182,709 |
Aug 28, 2024 | 180.49 | 183.43 | 180.49 | 182.26 | 182.26 | 0.79% | 214,287 |
Aug 27, 2024 | 185.66 | 185.66 | 180.52 | 180.84 | 180.84 | -2.73% | 206,894 |
Aug 26, 2024 | 189.37 | 189.37 | 185.76 | 185.91 | 185.91 | -1.43% | 164,681 |
Aug 23, 2024 | 187.18 | 189.21 | 186.26 | 188.61 | 188.61 | 1.13% | 123,587 |
Aug 22, 2024 | 186.92 | 188.20 | 185.72 | 186.51 | 186.51 | -0.59% | 140,225 |
Aug 21, 2024 | 185.99 | 187.87 | 184.60 | 187.62 | 187.62 | 1.88% | 165,205 |
Aug 20, 2024 | 187.23 | 187.70 | 183.89 | 184.15 | 184.15 | -1.83% | 210,278 |
Aug 19, 2024 | 188.29 | 190.34 | 186.51 | 187.59 | 187.22 | -0.28% | 386,455 |
Aug 16, 2024 | 187.16 | 189.44 | 186.17 | 188.11 | 187.74 | 0.28% | 110,317 |
Aug 15, 2024 | 188.69 | 192.64 | 186.96 | 187.59 | 187.22 | 1.01% | 185,722 |
Aug 14, 2024 | 187.23 | 187.23 | 184.37 | 185.72 | 185.36 | -0.62% | 189,727 |
Aug 13, 2024 | 185.83 | 187.62 | 184.85 | 186.87 | 186.51 | 0.95% | 225,343 |
Aug 12, 2024 | 187.26 | 187.36 | 184.68 | 185.11 | 184.75 | -1.04% | 184,173 |
Aug 9, 2024 | 190.03 | 190.03 | 184.98 | 187.05 | 186.69 | -1.42% | 280,596 |
Aug 8, 2024 | 189.29 | 191.14 | 188.30 | 189.74 | 189.37 | 1.01% | 220,509 |
Aug 7, 2024 | 189.69 | 191.80 | 187.74 | 187.85 | 187.48 | -0.69% | 290,778 |
Aug 6, 2024 | 185.51 | 191.64 | 185.00 | 189.15 | 188.78 | 2.10% | 275,662 |
Aug 5, 2024 | 180.93 | 186.22 | 178.00 | 185.26 | 184.90 | 0.36% | 302,627 |
Aug 2, 2024 | 185.52 | 185.52 | 180.16 | 184.59 | 184.23 | -1.18% | 187,982 |
Aug 1, 2024 | 190.85 | 193.66 | 185.17 | 186.80 | 186.44 | -1.81% | 332,886 |
Jul 31, 2024 | 183.01 | 194.86 | 183.01 | 190.25 | 189.88 | -1.87% | 354,013 |
Jul 30, 2024 | 192.49 | 195.94 | 191.06 | 193.87 | 193.49 | 1.43% | 309,648 |
Jul 29, 2024 | 192.66 | 193.72 | 190.85 | 191.14 | 190.77 | -0.47% | 291,003 |
Jul 26, 2024 | 189.94 | 193.44 | 189.64 | 192.04 | 191.67 | 1.12% | 305,114 |
Jul 25, 2024 | 184.17 | 193.40 | 184.17 | 189.92 | 189.55 | 3.28% | 336,430 |
Jul 24, 2024 | 183.98 | 188.21 | 183.26 | 183.89 | 183.53 | -0.14% | 270,763 |
Jul 23, 2024 | 184.74 | 186.41 | 183.96 | 184.15 | 183.79 | -0.92% | 239,480 |
Jul 22, 2024 | 184.50 | 185.89 | 182.50 | 185.86 | 185.50 | 1.01% | 230,656 |
Jul 19, 2024 | 182.84 | 184.46 | 180.95 | 184.00 | 183.64 | 0.60% | 162,351 |
Jul 18, 2024 | 184.52 | 185.89 | 182.10 | 182.91 | 182.55 | -1.68% | 245,059 |
Jul 17, 2024 | 188.34 | 189.16 | 185.21 | 186.03 | 185.67 | -1.84% | 339,572 |
Jul 16, 2024 | 185.30 | 190.88 | 185.30 | 189.52 | 189.15 | 2.75% | 307,125 |
Jul 15, 2024 | 181.07 | 186.51 | 180.83 | 184.44 | 184.08 | 2.15% | 349,769 |
Jul 12, 2024 | 180.09 | 182.31 | 178.79 | 180.56 | 180.21 | 1.11% | 259,818 |
Jul 11, 2024 | 174.52 | 179.28 | 172.62 | 178.57 | 178.22 | 1.85% | 359,632 |
Jul 10, 2024 | 174.14 | 175.64 | 172.77 | 175.32 | 174.98 | 1.20% | 429,884 |
Jul 9, 2024 | 177.61 | 179.53 | 172.98 | 173.24 | 172.90 | -2.79% | 355,603 |
Jul 8, 2024 | 180.58 | 181.67 | 176.51 | 178.22 | 177.87 | -1.16% | 285,925 |
Jul 5, 2024 | 183.82 | 183.82 | 179.74 | 180.31 | 179.96 | -2.10% | 428,486 |
Jul 3, 2024 | 184.72 | 185.87 | 183.28 | 184.17 | 183.81 | -0.03% | 128,313 |
Jul 2, 2024 | 183.69 | 184.62 | 182.90 | 184.22 | 183.86 | 0.45% | 195,694 |
Jul 1, 2024 | 184.31 | 186.32 | 183.06 | 183.40 | 183.04 | -0.59% | 227,515 |
Jun 28, 2024 | 183.94 | 186.57 | 183.94 | 184.48 | 184.12 | 1.05% | 869,682 |
Jun 27, 2024 | 182.48 | 183.11 | 180.62 | 182.56 | 182.20 | 0.01% | 227,828 |
Jun 26, 2024 | 183.14 | 183.82 | 181.57 | 182.55 | 182.19 | -0.52% | 207,078 |
Jun 25, 2024 | 184.39 | 184.39 | 181.62 | 183.51 | 183.15 | -0.54% | 238,976 |
Jun 24, 2024 | 182.66 | 186.08 | 182.66 | 184.50 | 184.14 | 1.35% | 177,874 |
Jun 21, 2024 | 181.70 | 183.50 | 180.90 | 182.05 | 181.70 | 0.39% | 545,447 |
Jun 20, 2024 | 180.64 | 183.17 | 180.29 | 181.35 | 181.00 | 0.20% | 163,432 |
Jun 18, 2024 | 180.23 | 182.22 | 179.22 | 180.98 | 180.63 | 0.31% | 195,150 |
Jun 17, 2024 | 178.51 | 180.82 | 177.37 | 180.42 | 180.07 | 0.91% | 198,070 |
Jun 14, 2024 | 178.91 | 180.07 | 173.43 | 178.80 | 178.45 | -1.02% | 402,313 |
Jun 13, 2024 | 182.65 | 182.65 | 178.61 | 180.64 | 180.29 | -1.23% | 187,695 |
Jun 12, 2024 | 184.61 | 186.81 | 182.21 | 182.89 | 182.53 | -0.03% | 174,207 |
Jun 11, 2024 | 182.89 | 184.67 | 180.99 | 182.95 | 182.59 | -0.62% | 205,166 |
Jun 10, 2024 | 178.81 | 185.15 | 178.17 | 184.10 | 183.74 | 2.17% | 314,051 |