Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	180.27	180.68	179.09	180.10	-	1.81%	292,718
May 4, 2026	179.24	179.24	175.06	176.89	176.89	-2.57%	536,589
May 1, 2026	184.27	185.79	179.88	181.56	181.56	-1.36%	585,502
Apr 30, 2026	184.59	185.11	181.75	184.07	184.07	-0.28%	612,907
Apr 29, 2026	189.61	195.84	184.11	184.59	184.59	1.20%	863,796
Apr 28, 2026	181.64	182.78	179.54	182.41	182.41	1.27%	596,672
Apr 27, 2026	179.50	180.90	178.52	180.13	180.13	0.62%	397,862
Apr 24, 2026	180.09	181.71	176.69	179.02	179.02	-0.49%	273,936
Apr 23, 2026	179.51	181.84	178.58	179.90	179.90	1.43%	283,807
Apr 22, 2026	180.55	180.55	176.60	177.37	177.37	-0.77%	664,385
Apr 21, 2026	177.74	181.23	176.91	178.74	178.74	0.68%	410,946
Apr 20, 2026	172.99	178.52	170.13	177.53	177.53	2.70%	463,034
Apr 17, 2026	172.19	175.50	172.12	172.87	172.87	0.83%	631,410
Apr 16, 2026	167.13	173.75	167.09	171.45	171.45	2.97%	420,640
Apr 15, 2026	168.16	169.05	165.42	166.51	166.51	-1.80%	296,533
Apr 14, 2026	168.27	171.21	167.17	169.56	169.56	0.77%	242,439
Apr 13, 2026	168.64	168.87	163.73	168.27	168.27	-0.41%	402,410
Apr 10, 2026	171.52	172.58	168.16	168.96	168.96	-0.85%	313,190
Apr 9, 2026	171.26	173.34	169.70	170.41	170.41	-0.61%	350,727
Apr 8, 2026	170.71	174.75	169.83	171.45	171.45	2.76%	553,958
Apr 7, 2026	165.09	170.02	165.09	166.84	166.84	0.94%	514,130
Apr 6, 2026	162.68	165.47	162.32	165.28	165.28	1.23%	276,910
Apr 2, 2026	159.18	164.54	158.47	163.27	163.27	1.05%	284,132
Apr 1, 2026	161.15	164.23	158.95	161.57	161.57	0.79%	452,340
Mar 31, 2026	158.19	162.82	157.64	160.31	160.31	2.13%	332,036
Mar 30, 2026	156.76	159.73	155.43	156.96	156.96	0.28%	438,419
Mar 27, 2026	155.36	157.74	154.24	156.52	156.52	0.10%	454,654
Mar 26, 2026	155.83	158.09	154.67	156.37	156.37	-0.45%	299,151
Mar 25, 2026	156.65	158.75	153.45	157.07	157.07	0.32%	394,501
Mar 24, 2026	149.53	157.92	147.55	156.57	156.57	4.12%	460,328
Mar 23, 2026	151.76	156.03	149.88	150.38	150.38	1.11%	519,098
Mar 20, 2026	149.81	150.72	145.55	148.73	148.73	-0.57%	758,688
Mar 19, 2026	147.27	150.25	146.82	149.58	149.58	0.97%	393,113
Mar 18, 2026	147.29	149.54	146.42	148.15	148.15	-0.24%	382,840
Mar 17, 2026	150.08	151.75	145.80	148.50	148.50	-0.13%	309,124
Mar 16, 2026	148.62	150.82	147.45	148.69	148.69	0.51%	386,746
Mar 13, 2026	146.78	149.76	143.80	147.94	147.94	2.44%	634,195
Mar 12, 2026	146.42	149.25	143.29	144.42	144.42	-2.87%	522,045
Mar 11, 2026	151.39	151.54	144.44	148.69	148.69	-2.08%	460,092
Mar 10, 2026	152.50	155.37	150.32	151.84	151.84	-0.58%	544,313
Mar 9, 2026	150.00	158.38	145.96	152.73	152.73	0.60%	364,080
Mar 6, 2026	155.26	155.26	150.34	151.82	151.82	-4.83%	479,369
Mar 5, 2026	163.60	164.22	158.65	159.52	159.52	-3.03%	482,588
Mar 4, 2026	164.01	166.02	161.98	164.51	164.51	0.74%	412,764
Mar 3, 2026	159.92	163.94	157.28	163.30	163.30	-0.22%	394,274
Mar 2, 2026	161.30	166.11	159.43	163.66	163.66	0.44%	592,488
Feb 27, 2026	155.22	163.38	154.22	162.95	162.95	3.41%	965,916
Feb 26, 2026	145.38	158.63	144.99	157.58	157.58	9.18%	1,018,265
Feb 25, 2026	147.38	147.74	142.85	144.33	144.33	-1.46%	610,964
Feb 24, 2026	146.66	148.52	143.85	146.47	146.47	0.32%	648,962