Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	205.85	209.65	201.48	203.59	203.59	-2.22%	372,438
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
May 12, 2026	179.29	179.29	173.21	175.74	175.35	-1.78%	421,431
May 11, 2026	183.60	183.63	177.69	178.92	178.52	-2.44%	356,630
May 8, 2026	181.94	184.14	180.86	183.39	182.98	0.79%	321,887
May 7, 2026	181.71	184.07	180.67	181.95	181.54	0.34%	345,331
May 6, 2026	181.22	184.38	179.26	181.33	180.93	0.56%	465,684
May 5, 2026	179.41	180.96	177.62	180.32	179.92	1.94%	298,069
May 4, 2026	179.24	179.24	175.06	176.89	176.49	-2.57%	544,452
May 1, 2026	184.27	185.79	179.88	181.56	181.15	-1.36%	591,784
Apr 30, 2026	184.59	185.11	181.75	184.07	183.66	-0.28%	625,148
Apr 29, 2026	189.61	195.84	184.11	184.59	184.18	1.20%	873,853
Apr 28, 2026	181.64	182.78	179.54	182.41	182.00	1.27%	597,281
Apr 27, 2026	179.50	180.90	178.52	180.13	179.73	0.62%	397,862
Apr 24, 2026	180.09	181.71	176.69	179.02	178.62	-0.49%	273,936
Apr 23, 2026	179.51	181.84	178.58	179.90	179.50	1.43%	283,807