Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	198.90	203.08	197.00	200.28	200.28	-3.70%	336,521
Jul 23, 2026	211.49	212.07	205.00	207.97	207.97	-1.00%	395,811
Jul 22, 2026	214.21	214.83	209.53	210.07	210.07	-1.93%	319,596
Jul 21, 2026	213.79	215.15	211.66	214.21	214.21	1.44%	406,247
Jul 20, 2026	212.10	213.66	209.50	211.17	211.17	-0.18%	396,941
Jul 17, 2026	210.87	212.93	207.28	211.56	211.56	-0.14%	630,953
Jul 16, 2026	210.52	216.44	210.52	211.85	211.85	1.94%	434,650
Jul 15, 2026	212.20	213.00	206.59	207.81	207.81	-1.70%	428,578
Jul 14, 2026	213.09	214.20	209.50	211.41	211.41	-0.69%	570,430
Jul 13, 2026	210.75	213.50	209.27	212.87	212.87	1.70%	511,547
Jul 10, 2026	208.48	212.01	206.54	209.32	209.32	0.78%	308,198
Jul 9, 2026	205.71	210.47	204.52	207.70	207.70	1.96%	412,709
Jul 8, 2026	204.51	207.63	201.49	203.71	203.71	-0.12%	319,799
Jul 7, 2026	203.85	206.56	202.35	203.95	203.95	0.18%	363,369
Jul 6, 2026	205.85	209.65	201.48	203.59	203.59	-2.22%	376,266
Jul 2, 2026	209.65	210.81	205.35	208.21	208.21	0.41%	356,293
Jul 1, 2026	207.65	210.30	205.16	207.35	207.35	0.26%	336,000
Jun 30, 2026	209.49	210.31	205.35	206.81	206.81	-1.00%	567,771
Jun 29, 2026	208.10	210.80	208.02	208.90	208.90	-0.15%	507,456
Jun 26, 2026	209.84	214.80	207.93	209.21	209.21	-0.43%	657,893
Jun 25, 2026	210.03	213.26	207.95	210.12	210.12	1.17%	812,795
Jun 24, 2026	207.50	209.22	205.49	207.68	207.68	0.09%	496,126
Jun 23, 2026	208.94	211.26	207.04	207.50	207.50	-0.73%	314,845
Jun 22, 2026	207.40	212.34	206.69	209.02	209.02	0.78%	484,195
Jun 18, 2026	209.18	211.66	203.34	207.40	207.40	-0.35%	676,346
Jun 17, 2026	216.83	216.83	207.07	208.13	208.13	-3.71%	469,324
Jun 16, 2026	219.59	219.59	214.43	216.15	216.15	-1.42%	397,236
Jun 15, 2026	224.68	224.79	217.59	219.27	219.27	-2.23%	385,058
Jun 12, 2026	225.20	226.49	222.17	224.27	224.27	-0.41%	311,966
Jun 11, 2026	221.43	225.51	219.61	225.20	225.20	2.87%	507,029
Jun 10, 2026	221.16	223.68	214.91	218.92	218.92	-2.03%	411,180
Jun 9, 2026	224.31	228.11	217.43	223.46	223.46	-0.85%	533,152
Jun 8, 2026	219.70	228.46	219.05	225.37	225.37	3.35%	489,150
Jun 5, 2026	221.18	224.85	216.80	218.06	218.06	-0.68%	447,637
Jun 4, 2026	216.85	220.56	216.69	219.55	219.55	2.00%	708,755
Jun 3, 2026	213.28	215.85	212.04	215.25	215.25	1.08%	297,747
Jun 2, 2026	213.25	215.14	210.16	212.94	212.94	-0.22%	390,085
Jun 1, 2026	205.92	214.81	204.51	213.40	213.40	3.14%	473,725
May 29, 2026	202.17	208.23	202.09	206.90	206.90	1.70%	714,670
May 28, 2026	199.43	206.43	197.00	203.45	203.45	1.18%	442,708
May 27, 2026	202.53	204.99	199.08	201.07	201.07	-0.52%	710,066
May 26, 2026	194.21	202.96	194.21	202.13	202.13	4.19%	498,243
May 22, 2026	190.65	194.99	189.22	194.01	194.01	1.52%	695,384
May 21, 2026	187.79	191.85	183.61	191.11	191.11	0.92%	582,377
May 20, 2026	183.26	190.64	182.78	189.37	189.37	3.96%	566,436
May 19, 2026	177.75	183.72	175.91	182.15	182.15	1.92%	465,623
May 18, 2026	176.23	180.86	176.01	179.11	178.71	1.74%	349,904
May 15, 2026	168.16	177.45	167.96	176.04	175.65	4.82%	661,351
May 14, 2026	175.95	176.90	162.11	167.95	167.57	-4.02%	1,374,653
May 13, 2026	176.23	178.30	173.88	174.99	174.60	-0.43%	299,620