Landstar System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	145.65	146.19	142.45	143.34	143.34	-1.58%	360,973
Nov 5, 2026	149.62	151.94	144.17	145.64	145.64	-3.71%	511,276
Nov 4, 2026	153.42	154.11	147.80	151.25	151.25	0.13%	424,686
Nov 3, 2026	147.38	151.72	146.18	151.06	151.06	2.39%	565,885
Nov 2, 2026	147.70	149.02	145.78	147.53	147.53	3.38%	635,065
Oct 30, 2026	142.63	144.67	140.83	142.70	142.70	0.94%	654,504
Oct 29, 2026	140.88	142.50	137.00	141.37	141.37	1.85%	1,181,266
Oct 28, 2026	143.13	148.30	138.12	138.80	138.80	-17.76%	1,334,265
Oct 27, 2026	166.55	169.81	165.15	168.78	168.78	2.19%	377,866
Oct 26, 2026	167.46	169.17	164.88	165.17	165.17	-0.37%	268,277
Oct 23, 2026	167.48	167.48	162.89	165.79	165.79	-2.13%	300,177
Oct 22, 2026	171.28	173.78	169.08	169.39	169.39	-1.10%	320,357
Oct 21, 2026	170.53	172.18	170.23	171.28	171.28	0.79%	223,945
Oct 20, 2026	168.48	171.88	168.48	169.93	169.93	0.93%	271,086
Oct 19, 2026	171.53	171.78	168.11	168.36	168.36	-1.92%	217,005
Oct 16, 2026	172.42	174.64	166.97	171.65	171.65	-0.47%	697,762
Oct 15, 2026	169.31	173.23	168.79	172.46	172.46	1.91%	291,150
Oct 14, 2026	165.45	169.27	165.45	169.23	169.23	1.32%	344,961
Oct 13, 2026	169.23	169.55	165.17	167.03	167.03	-1.03%	205,701
Oct 12, 2026	169.21	169.97	168.02	168.77	168.77	-0.20%	225,626
Oct 9, 2026	170.18	170.28	167.74	169.11	169.11	-0.21%	182,408
Oct 8, 2026	167.08	170.06	166.90	169.47	169.47	1.49%	322,851
Oct 7, 2026	166.81	167.92	165.67	166.98	166.98	-1.22%	265,323
Oct 6, 2026	172.05	172.05	168.62	169.05	169.05	-1.27%	341,020
Oct 5, 2026	170.15	174.03	168.93	171.22	171.22	-1.30%	367,680
Oct 2, 2026	172.01	175.53	172.01	173.48	173.48	1.96%	293,713
Oct 1, 2026	167.98	170.79	167.60	170.14	170.14	0.89%	483,477
Sep 30, 2026	168.68	170.99	167.59	168.65	168.65	0.13%	414,910
Sep 29, 2026	164.94	168.91	164.25	168.42	168.42	1.82%	364,274
Sep 28, 2026	163.82	166.12	163.24	165.41	165.41	1.00%	353,626
Sep 25, 2026	165.34	165.48	162.15	163.77	163.77	-0.85%	301,592
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