Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	144.23	146.20	144.10	146.02	146.02	0.95%	300,222
Dec 24, 2025	145.63	146.54	143.84	144.64	144.64	-0.16%	223,797
Dec 23, 2025	145.69	146.59	144.75	144.87	144.87	-0.34%	279,512
Dec 22, 2025	144.95	146.96	144.52	145.37	145.37	0.41%	463,388
Dec 19, 2025	144.71	145.51	142.67	144.78	144.78	-0.58%	730,918
Dec 18, 2025	144.76	147.70	143.49	145.62	145.62	0.94%	565,461
Dec 17, 2025	144.75	145.25	142.66	144.26	144.26	-0.21%	417,460
Dec 16, 2025	147.18	148.12	143.31	144.57	144.57	-1.22%	460,896
Dec 15, 2025	148.17	150.11	144.79	146.35	146.35	-1.19%	525,896
Dec 12, 2025	149.65	152.51	146.16	148.11	148.11	-0.38%	449,071
Dec 11, 2025	149.08	151.52	148.31	148.68	148.68	-0.05%	324,882
Dec 10, 2025	143.77	150.39	143.43	148.75	148.75	3.39%	367,951
Dec 9, 2025	145.49	145.79	142.90	143.87	143.87	-1.33%	534,382
Dec 8, 2025	141.84	146.34	141.84	145.82	145.82	2.66%	721,473
Dec 5, 2025	139.83	142.69	139.83	142.04	142.04	0.97%	500,154
Dec 4, 2025	140.30	143.02	137.06	140.68	140.68	1.27%	414,593
Dec 3, 2025	134.06	139.86	131.99	138.91	138.91	3.82%	475,488
Dec 2, 2025	132.45	134.55	131.30	133.80	133.80	1.16%	529,092
Dec 1, 2025	130.39	134.65	130.07	132.26	132.26	1.09%	336,018
Nov 28, 2025	130.53	131.82	130.49	130.84	130.84	0.10%	124,714
Nov 26, 2025	129.93	132.31	129.85	130.71	130.71	-0.04%	296,270
Nov 25, 2025	127.96	131.80	127.96	130.76	130.76	2.82%	308,328
Nov 24, 2025	126.55	127.66	125.80	127.17	127.17	0.44%	477,061
Nov 21, 2025	121.70	127.81	121.12	126.61	126.61	4.20%	538,396
Nov 20, 2025	123.55	125.13	121.34	121.51	121.51	-1.51%	411,289
Nov 19, 2025	124.45	125.77	122.83	123.37	123.37	-1.20%	367,468
Nov 18, 2025	123.17	125.31	122.33	124.87	124.87	1.00%	426,004
Nov 17, 2025	125.60	125.60	123.02	123.63	123.23	-1.80%	410,213
Nov 14, 2025	127.52	127.98	125.54	125.90	125.49	-1.64%	380,374
Nov 13, 2025	129.81	131.76	126.58	128.00	127.59	-1.86%	398,299
Nov 12, 2025	129.70	131.96	129.59	130.43	130.01	0.37%	366,904
Nov 11, 2025	130.53	130.71	128.36	129.95	129.53	-0.12%	363,012
Nov 10, 2025	130.98	132.56	128.85	130.11	129.69	-0.02%	476,569
Nov 7, 2025	126.84	130.54	126.84	130.13	129.71	1.71%	408,260
Nov 6, 2025	127.21	128.78	127.02	127.94	127.53	-0.05%	482,207
Nov 5, 2025	127.48	129.91	126.47	128.00	127.59	0.04%	481,277
Nov 4, 2025	125.72	128.71	125.72	127.95	127.54	1.69%	600,590
Nov 3, 2025	128.23	129.29	124.56	125.82	125.41	-2.03%	492,035
Oct 31, 2025	124.00	128.57	122.47	128.43	128.01	2.46%	552,157
Oct 30, 2025	125.77	128.03	124.40	125.35	124.94	0.68%	465,387
Oct 29, 2025	126.58	132.98	124.01	124.50	124.10	-3.79%	1,042,063
Oct 28, 2025	130.23	132.03	127.53	129.41	128.99	-0.12%	738,196
Oct 27, 2025	131.02	133.04	128.41	129.57	129.15	-0.46%	369,471
Oct 24, 2025	130.65	132.48	128.59	130.17	129.75	0.22%	412,713
Oct 23, 2025	132.54	132.87	126.78	129.89	129.47	-2.46%	458,697
Oct 22, 2025	136.14	138.14	132.96	133.16	132.73	-2.65%	398,529
Oct 21, 2025	133.42	138.06	133.42	136.78	136.34	2.53%	678,420
Oct 20, 2025	130.19	133.78	129.79	133.40	132.97	2.55%	463,391
Oct 17, 2025	131.39	131.48	127.08	130.08	129.66	-0.58%	479,828
Oct 16, 2025	130.10	136.70	128.61	130.84	130.42	3.50%	762,189