Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
219.27
-5.00 (-2.23%)
At close: Jun 15, 2026, 4:00 PM EDT
219.30
+0.03 (0.01%)
After-hours: Jun 15, 2026, 6:19 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026224.68224.79217.59219.27219.27-2.23%385,058
Jun 12, 2026225.20226.49222.17224.27224.27-0.41%311,966
Jun 11, 2026221.43225.51219.61225.20225.202.87%507,029
Jun 10, 2026221.16223.68214.91218.92218.92-2.03%411,180
Jun 9, 2026224.31228.11217.43223.46223.46-0.85%533,152
Jun 8, 2026219.70228.46219.05225.37225.373.35%489,150
Jun 5, 2026221.18224.85216.80218.06218.06-0.68%447,637
Jun 4, 2026216.85220.56216.69219.55219.552.00%708,755
Jun 3, 2026213.28215.85212.04215.25215.251.08%297,747
Jun 2, 2026213.25215.14210.16212.94212.94-0.22%390,085
Jun 1, 2026205.92214.81204.51213.40213.403.14%473,725
May 29, 2026202.17208.23202.09206.90206.901.70%714,670
May 28, 2026199.43206.43197.00203.45203.451.18%442,708
May 27, 2026202.53204.99199.08201.07201.07-0.52%710,066
May 26, 2026194.21202.96194.21202.13202.134.19%498,243
May 22, 2026190.65194.99189.22194.01194.011.52%695,384
May 21, 2026187.79191.85183.61191.11191.110.92%582,377
May 20, 2026183.26190.64182.78189.37189.373.96%566,436
May 19, 2026177.75183.72175.91182.15182.151.92%465,623
May 18, 2026176.23180.86176.01179.11178.711.74%349,904
May 15, 2026168.16177.45167.96176.04175.654.82%661,351
May 14, 2026175.95176.90162.11167.95167.57-4.02%1,374,653
May 13, 2026176.23178.30173.88174.99174.60-0.43%299,620
May 12, 2026179.29179.29173.21175.74175.35-1.78%421,431
May 11, 2026183.60183.63177.69178.92178.52-2.44%356,630
May 8, 2026181.94184.14180.86183.39182.980.79%321,887
May 7, 2026181.71184.07180.67181.95181.540.34%345,331
May 6, 2026181.22184.38179.26181.33180.930.56%465,684
May 5, 2026179.41180.96177.62180.32179.921.94%298,069
May 4, 2026179.24179.24175.06176.89176.49-2.57%544,452
May 1, 2026184.27185.79179.88181.56181.15-1.36%591,784
Apr 30, 2026184.59185.11181.75184.07183.66-0.28%625,148
Apr 29, 2026189.61195.84184.11184.59184.181.20%873,853
Apr 28, 2026181.64182.78179.54182.41182.001.27%597,281
Apr 27, 2026179.50180.90178.52180.13179.730.62%397,862
Apr 24, 2026180.09181.71176.69179.02178.62-0.49%273,936
Apr 23, 2026179.51181.84178.58179.90179.501.43%283,807
Apr 22, 2026180.55180.55176.60177.37176.97-0.77%664,385
Apr 21, 2026177.74181.23176.91178.74178.340.68%410,946
Apr 20, 2026172.99178.52170.13177.53177.132.70%463,034
Apr 17, 2026172.19175.50172.12172.87172.480.83%631,410
Apr 16, 2026167.13173.75167.09171.45171.072.97%420,640
Apr 15, 2026168.16169.05165.42166.51166.14-1.80%296,533
Apr 14, 2026168.27171.21167.17169.56169.180.77%242,439
Apr 13, 2026168.64168.87163.73168.27167.89-0.41%402,410
Apr 10, 2026171.52172.58168.16168.96168.58-0.85%313,190
Apr 9, 2026171.26173.34169.70170.41170.03-0.61%350,727
Apr 8, 2026170.71174.75169.83171.45171.072.76%553,958
Apr 7, 2026165.09170.02165.09166.84166.470.94%514,130
Apr 6, 2026162.68165.47162.32165.28164.911.23%276,910