Skip to main content
logo
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
177.92
+3.59 (2.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026173.55178.47173.22177.92177.922.06%287,910
Sep 3, 2026174.73176.00170.40174.33174.33-0.21%282,200
Sep 2, 2026176.10176.69172.78174.70174.70-0.40%264,340
Sep 1, 2026178.77180.57173.83175.41175.41-2.89%263,815
Aug 31, 2026180.26181.97178.78180.63180.630.33%398,924
Aug 28, 2026183.07184.99179.06180.03180.03-0.97%300,481
Aug 27, 2026181.39182.93179.83181.80181.800.09%236,711
Aug 26, 2026178.41181.79176.55181.63181.631.76%366,879
Aug 25, 2026181.69181.69178.40178.48178.48-0.80%341,741
Aug 24, 2026187.23189.72178.30179.92179.92-3.57%553,326
Aug 21, 2026184.10186.77183.27186.58186.582.28%382,977
Aug 20, 2026182.99185.02181.55182.42182.42-1.41%268,323
Aug 19, 2026186.99189.62183.26185.02185.02-0.61%394,529
Aug 18, 2026192.17192.62185.77186.16186.16-3.51%456,685
Aug 17, 2026189.04194.02189.04193.38192.941.68%527,507
Aug 14, 2026187.09190.66186.62190.19189.760.82%420,960
Aug 13, 2026186.75189.30186.75188.64188.211.50%456,617
Aug 12, 2026177.39186.72177.39185.85185.434.56%471,050
Aug 11, 2026176.76179.09175.27177.74177.34-0.34%374,578
Aug 10, 2026181.90184.98178.26178.35177.94-2.54%501,532
Aug 7, 2026177.06184.13175.67182.99182.573.35%447,703
Aug 6, 2026179.86182.43175.55177.06176.66-1.28%476,372
Aug 5, 2026181.99184.35178.13179.35178.94-1.25%504,463
Aug 4, 2026180.53182.97178.78181.62181.212.75%484,558
Aug 3, 2026176.87178.89174.34176.76176.361.14%679,166
Jul 31, 2026170.80175.81169.42174.77174.373.21%1,048,875
Jul 30, 2026178.62179.60167.58169.34168.95-4.77%1,277,111
Jul 29, 2026180.49184.00176.24177.83177.43-4.04%887,584
Jul 28, 2026189.99191.48184.87185.32184.90-3.29%552,974
Jul 27, 2026200.00201.00190.89191.63191.19-4.32%545,255
Jul 24, 2026198.90203.08197.00200.28199.82-3.70%336,521
Jul 23, 2026211.49212.07205.00207.97207.50-1.00%395,812
Jul 22, 2026214.21214.83209.53210.07209.59-1.93%319,596
Jul 21, 2026213.79215.15211.66214.21213.721.44%406,247
Jul 20, 2026212.10213.66209.50211.17210.69-0.18%396,941
Jul 17, 2026210.87212.93207.28211.56211.08-0.14%630,953
Jul 16, 2026210.52216.44210.52211.85211.371.94%434,650
Jul 15, 2026212.20213.00206.59207.81207.34-1.70%428,578
Jul 14, 2026213.09214.20209.50211.41210.93-0.69%570,430
Jul 13, 2026210.75213.50209.27212.87212.391.70%511,547
Jul 10, 2026208.48212.01206.54209.32208.840.78%308,198
Jul 9, 2026205.71210.47204.52207.70207.231.96%412,709
Jul 8, 2026204.51207.63201.49203.71203.25-0.12%319,799
Jul 7, 2026203.85206.56202.35203.95203.490.18%363,369
Jul 6, 2026205.85209.65201.48203.59203.13-2.22%376,266
Jul 2, 2026209.65210.81205.35208.21207.740.41%356,293
Jul 1, 2026207.65210.30205.16207.35206.880.26%336,000
Jun 30, 2026209.49210.31205.35206.81206.34-1.00%567,771
Jun 29, 2026208.10210.80208.02208.90208.42-0.15%507,456
Jun 26, 2026209.84214.80207.93209.21208.73-0.43%657,893