Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
190.19
+1.55 (0.82%)
Aug 14, 2026, 4:00 PM EDT - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026187.09190.66186.62190.19190.190.82%420,958
Aug 13, 2026186.75189.30186.75188.64188.641.50%456,616
Aug 12, 2026177.39186.72177.39185.85185.854.56%470,679
Aug 11, 2026176.76179.09175.27177.74177.74-0.34%374,576
Aug 10, 2026181.90184.98178.26178.35178.35-2.54%501,513
Aug 7, 2026177.06184.13175.67182.99182.993.35%447,702
Aug 6, 2026179.86182.43175.55177.06177.06-1.28%476,371
Aug 5, 2026181.99184.35178.13179.35179.35-1.25%489,377
Aug 4, 2026180.53182.97178.78181.62181.622.75%484,547
Aug 3, 2026176.87178.89174.34176.76176.761.14%678,984
Jul 31, 2026170.80175.81169.42174.77174.773.21%1,047,573
Jul 30, 2026178.62179.60167.58169.34169.34-4.77%1,268,012
Jul 29, 2026180.49184.00176.24177.83177.83-4.04%887,567
Jul 28, 2026189.99191.48184.87185.32185.32-3.29%552,818
Jul 27, 2026200.00201.00190.89191.63191.63-4.32%545,152
Jul 24, 2026198.90203.08197.00200.28200.28-3.70%336,521
Jul 23, 2026211.49212.07205.00207.97207.97-1.00%395,811
Jul 22, 2026214.21214.83209.53210.07210.07-1.93%319,596
Jul 21, 2026213.79215.15211.66214.21214.211.44%406,247
Jul 20, 2026212.10213.66209.50211.17211.17-0.18%396,941
Jul 17, 2026210.87212.93207.28211.56211.56-0.14%630,953
Jul 16, 2026210.52216.44210.52211.85211.851.94%434,650
Jul 15, 2026212.20213.00206.59207.81207.81-1.70%428,578
Jul 14, 2026213.09214.20209.50211.41211.41-0.69%570,430
Jul 13, 2026210.75213.50209.27212.87212.871.70%511,547
Jul 10, 2026208.48212.01206.54209.32209.320.78%308,198
Jul 9, 2026205.71210.47204.52207.70207.701.96%412,709
Jul 8, 2026204.51207.63201.49203.71203.71-0.12%319,799
Jul 7, 2026203.85206.56202.35203.95203.950.18%363,369
Jul 6, 2026205.85209.65201.48203.59203.59-2.22%376,266
Jul 2, 2026209.65210.81205.35208.21208.210.41%356,293
Jul 1, 2026207.65210.30205.16207.35207.350.26%336,000
Jun 30, 2026209.49210.31205.35206.81206.81-1.00%567,771
Jun 29, 2026208.10210.80208.02208.90208.90-0.15%507,456
Jun 26, 2026209.84214.80207.93209.21209.21-0.43%657,893
Jun 25, 2026210.03213.26207.95210.12210.121.17%812,795
Jun 24, 2026207.50209.22205.49207.68207.680.09%496,126
Jun 23, 2026208.94211.26207.04207.50207.50-0.73%314,845
Jun 22, 2026207.40212.34206.69209.02209.020.78%484,195
Jun 18, 2026209.18211.66203.34207.40207.40-0.35%676,346
Jun 17, 2026216.83216.83207.07208.13208.13-3.71%469,324
Jun 16, 2026219.59219.59214.43216.15216.15-1.42%397,236
Jun 15, 2026224.68224.79217.59219.27219.27-2.23%385,058
Jun 12, 2026225.20226.49222.17224.27224.27-0.41%311,966
Jun 11, 2026221.43225.51219.61225.20225.202.87%507,029
Jun 10, 2026221.16223.68214.91218.92218.92-2.03%411,180
Jun 9, 2026224.31228.11217.43223.46223.46-0.85%533,152
Jun 8, 2026219.70228.46219.05225.37225.373.35%489,150
Jun 5, 2026221.18224.85216.80218.06218.06-0.68%447,637
Jun 4, 2026216.85220.56216.69219.55219.552.00%708,755