Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
165.41
+1.64 (1.00%)
At close: Sep 28, 2026, 4:00 PM EDT
166.89
+1.48 (0.89%)
Pre-market: Sep 29, 2026, 8:03 AM EDT
Landstar System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 163.82 | 166.12 | 163.24 | 165.41 | 165.41 | 1.00% | 353,624 |
| Sep 25, 2026 | 165.34 | 165.48 | 162.15 | 163.77 | 163.77 | -0.85% | 301,590 |
| Sep 24, 2026 | 168.02 | 170.66 | 164.73 | 165.18 | 165.18 | -1.08% | 352,738 |
| Sep 23, 2026 | 168.68 | 170.16 | 166.96 | 166.98 | 166.98 | -1.01% | 227,454 |
| Sep 22, 2026 | 171.14 | 172.30 | 167.00 | 168.68 | 168.68 | -0.96% | 326,552 |
| Sep 21, 2026 | 171.14 | 171.18 | 168.09 | 170.32 | 170.32 | 0.02% | 264,272 |
| Sep 18, 2026 | 170.71 | 171.05 | 168.68 | 170.29 | 170.29 | -0.50% | 481,238 |
| Sep 17, 2026 | 171.76 | 172.74 | 169.81 | 171.14 | 171.14 | 1.18% | 375,820 |
| Sep 16, 2026 | 170.26 | 174.00 | 165.06 | 169.14 | 169.14 | -2.11% | 436,755 |
| Sep 15, 2026 | 172.34 | 174.57 | 171.28 | 172.78 | 172.78 | 0.40% | 299,508 |
| Sep 14, 2026 | 172.40 | 174.05 | 171.20 | 172.09 | 172.09 | -0.40% | 429,803 |
| Sep 11, 2026 | 174.51 | 174.52 | 170.57 | 172.78 | 172.78 | -0.53% | 474,399 |
| Sep 10, 2026 | 173.62 | 174.94 | 172.30 | 173.70 | 173.70 | 0.07% | 242,832 |
| Sep 9, 2026 | 177.58 | 178.37 | 173.27 | 173.57 | 173.57 | -2.19% | 301,674 |
| Sep 8, 2026 | 178.04 | 180.20 | 176.60 | 177.46 | 177.46 | -0.26% | 247,330 |
| Sep 4, 2026 | 173.55 | 178.47 | 173.22 | 177.92 | 177.92 | 2.06% | 290,837 |
| Sep 3, 2026 | 174.73 | 176.00 | 170.40 | 174.33 | 174.33 | -0.21% | 283,062 |
| Sep 2, 2026 | 176.10 | 176.69 | 172.78 | 174.70 | 174.70 | -0.40% | 270,601 |
| Sep 1, 2026 | 178.77 | 180.57 | 173.83 | 175.41 | 175.41 | -2.89% | 263,904 |
| Aug 31, 2026 | 180.26 | 181.97 | 178.78 | 180.63 | 180.63 | 0.33% | 398,925 |
| Aug 28, 2026 | 183.07 | 184.99 | 179.06 | 180.03 | 180.03 | -0.97% | 300,481 |
| Aug 27, 2026 | 181.39 | 182.93 | 179.83 | 181.80 | 181.80 | 0.09% | 236,711 |
| Aug 26, 2026 | 178.41 | 181.79 | 176.55 | 181.63 | 181.63 | 1.76% | 366,879 |
| Aug 25, 2026 | 181.69 | 181.69 | 178.40 | 178.48 | 178.48 | -0.80% | 341,741 |
| Aug 24, 2026 | 187.23 | 189.72 | 178.30 | 179.92 | 179.92 | -3.57% | 553,326 |
| Aug 21, 2026 | 184.10 | 186.77 | 183.27 | 186.58 | 186.58 | 2.28% | 382,977 |
| Aug 20, 2026 | 182.99 | 185.02 | 181.55 | 182.42 | 182.42 | -1.41% | 268,323 |
| Aug 19, 2026 | 186.99 | 189.62 | 183.26 | 185.02 | 185.02 | -0.61% | 394,529 |
| Aug 18, 2026 | 192.17 | 192.62 | 185.77 | 186.16 | 186.16 | -3.51% | 456,685 |
| Aug 17, 2026 | 189.04 | 194.02 | 189.04 | 193.38 | 192.94 | 1.68% | 527,507 |
| Aug 14, 2026 | 187.09 | 190.66 | 186.62 | 190.19 | 189.76 | 0.82% | 420,960 |
| Aug 13, 2026 | 186.75 | 189.30 | 186.75 | 188.64 | 188.21 | 1.50% | 456,617 |
| Aug 12, 2026 | 177.39 | 186.72 | 177.39 | 185.85 | 185.43 | 4.56% | 471,050 |
| Aug 11, 2026 | 176.76 | 179.09 | 175.27 | 177.74 | 177.34 | -0.34% | 374,578 |
| Aug 10, 2026 | 181.90 | 184.98 | 178.26 | 178.35 | 177.94 | -2.54% | 501,532 |
| Aug 7, 2026 | 177.06 | 184.13 | 175.67 | 182.99 | 182.57 | 3.35% | 447,703 |
| Aug 6, 2026 | 179.86 | 182.43 | 175.55 | 177.06 | 176.66 | -1.28% | 476,372 |
| Aug 5, 2026 | 181.99 | 184.35 | 178.13 | 179.35 | 178.94 | -1.25% | 504,463 |
| Aug 4, 2026 | 180.53 | 182.97 | 178.78 | 181.62 | 181.21 | 2.75% | 484,558 |
| Aug 3, 2026 | 176.87 | 178.89 | 174.34 | 176.76 | 176.36 | 1.14% | 679,166 |
| Jul 31, 2026 | 170.80 | 175.81 | 169.42 | 174.77 | 174.37 | 3.21% | 1,048,875 |
| Jul 30, 2026 | 178.62 | 179.60 | 167.58 | 169.34 | 168.95 | -4.77% | 1,277,111 |
| Jul 29, 2026 | 180.49 | 184.00 | 176.24 | 177.83 | 177.43 | -4.04% | 887,584 |
| Jul 28, 2026 | 189.99 | 191.48 | 184.87 | 185.32 | 184.90 | -3.29% | 552,974 |
| Jul 27, 2026 | 200.00 | 201.00 | 190.89 | 191.63 | 191.19 | -4.32% | 545,255 |
| Jul 24, 2026 | 198.90 | 203.08 | 197.00 | 200.28 | 199.82 | -3.70% | 336,521 |
| Jul 23, 2026 | 211.49 | 212.07 | 205.00 | 207.97 | 207.50 | -1.00% | 395,812 |
| Jul 22, 2026 | 214.21 | 214.83 | 209.53 | 210.07 | 209.59 | -1.93% | 319,596 |
| Jul 21, 2026 | 213.79 | 215.15 | 211.66 | 214.21 | 213.72 | 1.44% | 406,247 |
| Jul 20, 2026 | 212.10 | 213.66 | 209.50 | 211.17 | 210.69 | -0.18% | 396,941 |