Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
148.95
-2.07 (-1.37%)
Mar 27, 2025, 9:39 AM EDT - Market open
Landstar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 159.70 | 159.97 | 156.00 | 156.59 | 156.59 | -1.71% | 361,497 |
| Feb 21, 2025 | 159.33 | 160.31 | 152.73 | 159.31 | 159.31 | 0.40% | 502,607 |
| Feb 20, 2025 | 158.54 | 160.60 | 157.90 | 158.67 | 158.67 | 0.18% | 296,404 |
| Feb 19, 2025 | 161.46 | 162.22 | 158.11 | 158.38 | 158.38 | -2.64% | 294,964 |
| Feb 18, 2025 | 161.69 | 162.85 | 160.88 | 162.67 | 162.67 | 0.54% | 252,495 |
| Feb 14, 2025 | 160.82 | 162.85 | 160.65 | 161.80 | 161.44 | 1.26% | 260,211 |
| Feb 13, 2025 | 161.80 | 161.82 | 158.86 | 159.79 | 159.44 | -0.04% | 211,733 |
| Feb 12, 2025 | 159.33 | 160.60 | 157.99 | 159.86 | 159.51 | -0.81% | 200,608 |
| Feb 11, 2025 | 159.38 | 162.05 | 159.17 | 161.17 | 160.81 | 0.70% | 246,381 |
| Feb 10, 2025 | 160.27 | 163.33 | 159.55 | 160.05 | 159.70 | 0.40% | 200,242 |
| Feb 7, 2025 | 160.84 | 161.48 | 158.78 | 159.41 | 159.06 | -1.09% | 218,129 |
| Feb 6, 2025 | 162.50 | 164.03 | 160.86 | 161.16 | 160.80 | -0.52% | 323,057 |
| Feb 5, 2025 | 162.89 | 164.08 | 161.29 | 162.00 | 161.64 | -0.43% | 281,864 |
| Feb 4, 2025 | 161.71 | 163.99 | 160.69 | 162.70 | 162.34 | -0.07% | 287,186 |
| Feb 3, 2025 | 160.50 | 163.61 | 159.87 | 162.81 | 162.45 | -1.12% | 367,848 |
| Jan 31, 2025 | 166.73 | 167.96 | 162.58 | 164.66 | 164.30 | -1.37% | 343,906 |
| Jan 30, 2025 | 170.00 | 170.00 | 163.18 | 166.94 | 166.57 | -3.46% | 697,415 |
| Jan 29, 2025 | 175.39 | 176.52 | 171.86 | 172.92 | 172.54 | -1.74% | 280,305 |
| Jan 28, 2025 | 175.70 | 177.49 | 175.32 | 175.98 | 175.59 | -0.36% | 209,961 |
| Jan 27, 2025 | 172.74 | 179.51 | 172.50 | 176.61 | 176.22 | 2.06% | 238,534 |
| Jan 24, 2025 | 175.71 | 176.62 | 172.35 | 173.04 | 172.66 | -1.78% | 253,078 |
| Jan 23, 2025 | 179.06 | 179.06 | 175.32 | 176.17 | 175.78 | -0.65% | 269,269 |
| Jan 22, 2025 | 176.73 | 179.66 | 175.97 | 177.33 | 176.94 | -0.09% | 249,760 |
| Jan 21, 2025 | 174.76 | 177.83 | 174.76 | 177.49 | 177.10 | 1.87% | 242,915 |
| Jan 17, 2025 | 174.67 | 175.99 | 172.06 | 174.23 | 173.85 | -2.02% | 1,202,207 |
| Jan 16, 2025 | 176.71 | 179.74 | 176.71 | 177.82 | 177.43 | 0.32% | 340,685 |
| Jan 15, 2025 | 175.81 | 178.14 | 173.66 | 177.25 | 176.86 | 3.37% | 432,444 |
| Jan 14, 2025 | 168.23 | 171.76 | 168.23 | 171.47 | 171.09 | 1.94% | 169,977 |