Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	194.21	200.32	194.21	199.31	-	2.73%	35,218
May 22, 2026	190.65	194.99	189.22	194.01	194.01	1.52%	637,623
May 21, 2026	187.79	191.85	183.61	191.11	191.11	0.92%	582,351
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
Apr 22, 2026	180.55	180.55	176.60	177.37	176.97	-0.77%	664,385
Apr 21, 2026	177.74	181.23	176.91	178.74	178.34	0.68%	410,946
Apr 20, 2026	172.99	178.52	170.13	177.53	177.13	2.70%	463,034
Apr 17, 2026	172.19	175.50	172.12	172.87	172.48	0.83%	631,410
Apr 16, 2026	167.13	173.75	167.09	171.45	171.07	2.97%	420,640
Apr 15, 2026	168.16	169.05	165.42	166.51	166.14	-1.80%	296,533
Apr 14, 2026	168.27	171.21	167.17	169.56	169.18	0.77%	242,439
Apr 13, 2026	168.64	168.87	163.73	168.27	167.89	-0.41%	402,410
Apr 10, 2026	171.52	172.58	168.16	168.96	168.58	-0.85%	313,190
Apr 9, 2026	171.26	173.34	169.70	170.41	170.03	-0.61%	350,727
Apr 8, 2026	170.71	174.75	169.83	171.45	171.07	2.76%	553,958
Apr 7, 2026	165.09	170.02	165.09	166.84	166.47	0.94%	514,130
Apr 6, 2026	162.68	165.47	162.32	165.28	164.91	1.23%	276,910
Apr 2, 2026	159.18	164.54	158.47	163.27	162.91	1.05%	284,132
Apr 1, 2026	161.15	164.23	158.95	161.57	161.21	0.79%	452,340
Mar 31, 2026	158.19	162.82	157.64	160.31	159.95	2.13%	332,036
Mar 30, 2026	156.76	159.73	155.43	156.96	156.61	0.28%	438,419
Mar 27, 2026	155.36	157.74	154.24	156.52	156.17	0.10%	454,654
Mar 26, 2026	155.83	158.09	154.67	156.37	156.02	-0.45%	299,151
Mar 25, 2026	156.65	158.75	153.45	157.07	156.72	0.32%	394,501
Mar 24, 2026	149.53	157.92	147.55	156.57	156.22	4.12%	460,328
Mar 23, 2026	151.76	156.03	149.88	150.38	150.04	1.11%	519,098
Mar 20, 2026	149.81	150.72	145.55	148.73	148.40	-0.57%	758,688
Mar 19, 2026	147.27	150.25	146.82	149.58	149.25	0.97%	393,113
Mar 18, 2026	147.29	149.54	146.42	148.15	147.82	-0.24%	382,840
Mar 17, 2026	150.08	151.75	145.80	148.50	148.17	-0.13%	309,124
Mar 16, 2026	148.62	150.82	147.45	148.69	148.36	0.51%	386,746