Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
162.18
+0.79 (0.49%)
At close: Feb 6, 2026, 4:00 PM EST
162.08
-0.10 (-0.06%)
After-hours: Feb 6, 2026, 5:43 PM EST

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026160.09164.05160.09162.08162.080.43%429,133
Feb 5, 2026161.44162.72159.26161.39161.39-0.03%333,724
Feb 4, 2026160.39163.61160.04161.44161.441.62%493,657
Feb 3, 2026157.10162.48157.10158.87158.870.11%524,657
Feb 2, 2026149.66159.44149.66158.70158.706.25%647,305
Jan 30, 2026148.57150.13147.69149.36149.36-0.43%513,852
Jan 29, 2026148.63153.36148.00150.00150.00-2.29%807,426
Jan 28, 2026152.05156.17148.83153.51153.511.21%893,079
Jan 27, 2026153.31154.75151.53151.68151.68-1.06%328,197
Jan 26, 2026153.72154.80150.99153.31153.31-0.41%305,925
Jan 23, 2026157.68157.91153.61153.94153.94-2.47%365,172
Jan 22, 2026151.26159.85151.00157.84157.840.50%593,046
Jan 21, 2026152.41157.32152.41157.06157.063.94%447,276
Jan 20, 2026151.73154.77150.44151.10151.10-1.60%508,144
Jan 16, 2026155.46155.74152.71153.55153.55-1.57%565,706
Jan 15, 2026155.51157.23154.34156.00156.000.97%394,454
Jan 14, 2026154.16155.91152.07154.50154.500.63%312,582
Jan 13, 2026154.86154.93151.79153.54153.54-1.04%491,596
Jan 12, 2026154.16157.22153.62155.16155.16-0.35%558,337
Jan 9, 2026153.99156.29151.27155.70155.702.13%394,324
Jan 8, 2026148.52153.50148.04152.45152.452.41%413,089
Jan 7, 2026149.14150.99146.77148.86148.86-486,699
Jan 6, 2026151.19153.57148.65148.86148.86-1.22%817,606
Jan 5, 2026146.50152.54145.75150.70148.702.67%576,033
Jan 2, 2026143.87146.96141.26146.78144.832.14%392,697
Dec 31, 2025145.37145.58143.45143.70141.79-1.01%343,574
Dec 30, 2025145.71146.53144.67145.17143.24-0.76%216,806
Dec 29, 2025146.02147.15145.34146.28144.340.18%251,180
Dec 26, 2025144.23146.20144.10146.02144.080.95%304,265
Dec 24, 2025145.63146.54143.84144.64142.72-0.16%223,797
Dec 23, 2025145.69146.59144.75144.87142.95-0.34%279,512
Dec 22, 2025144.95146.96144.52145.37143.440.41%463,408
Dec 19, 2025144.71145.51142.67144.78142.86-0.58%730,918
Dec 18, 2025144.76147.70143.49145.62143.690.94%565,461
Dec 17, 2025144.75145.25142.66144.26142.35-0.21%417,460
Dec 16, 2025147.18148.12143.31144.57142.65-1.22%460,896
Dec 15, 2025148.17150.11144.79146.35144.41-1.19%525,896
Dec 12, 2025149.65152.51146.16148.11146.14-0.38%449,071
Dec 11, 2025149.08151.52148.31148.68146.71-0.05%324,882
Dec 10, 2025143.77150.39143.43148.75146.783.39%367,951
Dec 9, 2025145.49145.79142.90143.87141.96-1.33%534,382
Dec 8, 2025141.84146.34141.84145.82143.882.66%721,473
Dec 5, 2025139.83142.69139.83142.04140.150.97%500,154
Dec 4, 2025140.30143.02137.06140.68138.811.27%414,593
Dec 3, 2025134.06139.86131.99138.91137.073.82%475,488
Dec 2, 2025132.45134.55131.30133.80132.021.16%529,092
Dec 1, 2025130.39134.65130.07132.26130.501.09%336,018
Nov 28, 2025130.53131.82130.49130.84129.100.10%124,714
Nov 26, 2025129.93132.31129.85130.71128.98-0.04%296,270
Nov 25, 2025127.96131.80127.96130.76129.022.82%308,328