Landstar System, Inc. - Common Stock (LSTR)

163.30
-0.36 (-0.22%)
NASDAQ · Last Trade: Mar 3rd, 8:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Landstar System, Inc. - Common Stock (LSTR)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026159.92163.94157.28163.30394,274163.30
3/02/2026161.30166.11159.43163.66592,488163.66
2/27/2026155.22163.38154.22162.95965,916162.95
2/26/2026145.38158.63144.99157.581,018,264157.58
2/25/2026147.38147.74142.85144.33610,964144.33
2/24/2026146.66148.52143.85146.47648,963146.47
2/23/2026153.22153.94145.25146.01651,904146.01
2/20/2026150.06154.93149.57153.14722,944153.14
2/19/2026146.62152.30146.62150.06759,192150.06
2/18/2026143.38147.51142.94147.33736,790147.33
2/17/2026142.17144.63141.20144.15523,147143.75
2/13/2026137.21143.94135.24142.361,708,093141.97
2/12/2026163.62165.25129.77137.362,950,791136.98
2/11/2026162.41164.65161.11162.75199,652162.30
2/10/2026161.05163.86160.97162.41352,320161.96
2/09/2026161.45161.53159.67161.14324,099160.69
2/06/2026160.09164.05160.09162.08501,190161.63
2/05/2026161.44162.72159.25161.39333,725160.94
2/04/2026160.39163.61160.03161.44493,657160.99
2/03/2026157.10162.47157.10158.87524,657158.43
2/02/2026149.66159.44149.66158.70647,312158.26
1/30/2026148.57150.13147.69149.36513,852148.95
1/29/2026148.63153.36148.00150.00808,587149.58
1/28/2026152.05156.17148.83153.51893,689153.08
1/27/2026153.31154.75151.53151.68328,197151.26
1/26/2026153.72154.80150.99153.31305,925152.88
1/23/2026157.68157.91153.61153.94365,172153.51
1/22/2026151.26159.84151.00157.84593,056157.40
1/21/2026152.41157.32152.41157.06447,276156.62
1/20/2026151.73154.77150.44151.10508,144150.68
1/16/2026155.46155.74152.71153.55565,706153.12
1/15/2026155.51157.23154.34156.00394,429155.57
1/14/2026154.16155.91152.07154.50312,579154.07
1/13/2026154.86154.93151.79153.54491,596153.11
1/12/2026154.16157.22153.62155.16558,337154.73
1/09/2026153.99156.28151.27155.70394,324155.27
1/08/2026148.52153.50148.03152.45413,086152.03
1/07/2026149.14150.99146.77148.86486,699148.45
1/06/2026151.19153.57148.65148.86817,606148.45
1/05/2026146.50152.54145.75150.70576,033148.29
1/02/2026143.87146.96141.26146.78392,697144.43
12/31/2025145.37145.58143.45143.70343,574141.40
12/30/2025145.71146.53144.67145.17216,806142.85
12/29/2025146.02147.15145.34146.28251,180143.94
12/26/2025144.23146.20144.09146.02304,265143.68
12/24/2025145.63146.53143.84144.64223,797142.32
12/23/2025145.69146.59144.75144.87279,512142.55
12/22/2025144.95146.96144.52145.37463,388143.04
12/19/2025144.71145.51142.67144.78730,918142.46
12/18/2025144.76147.69143.49145.62546,282143.29
12/17/2025144.75145.25142.66144.26417,450141.95
12/16/2025147.18148.12143.31144.57460,896142.26
12/15/2025148.17150.10144.79146.35525,896144.01
12/12/2025149.65152.50146.16148.11449,071145.74
12/11/2025149.08151.52148.31148.68324,882146.30
12/10/2025143.77150.39143.43148.75367,926146.37
12/09/2025145.49145.78142.90143.87534,382141.57
12/08/2025141.84146.34141.84145.81721,473143.48
12/05/2025139.83142.69139.83142.04500,154139.77
12/04/2025140.30143.02137.06140.68414,593138.43