Home

Landstar System, Inc. - Common Stock (LSTR)

129.89
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 6:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025132.54132.87126.78129.89458,697129.89
10/22/2025136.14138.14132.96133.16398,529133.16
10/21/2025133.42138.06133.42136.78688,749136.78
10/20/2025130.19133.78129.79133.40463,391133.40
10/17/2025131.39131.48127.08130.08479,828130.08
10/16/2025130.10136.70128.61130.84762,189130.84
10/15/2025126.59129.12126.10126.42325,851126.42
10/14/2025123.69127.81123.69127.06276,921127.06
10/13/2025124.87125.61123.91124.99313,539124.99
10/10/2025129.84130.24123.47124.13574,938124.13
10/09/2025130.96130.97128.23129.21425,821129.21
10/08/2025123.25133.53122.78130.95863,292130.95
10/07/2025124.06125.02122.37123.95482,229123.95
10/06/2025122.52125.42121.34123.87457,293123.87
10/03/2025121.19124.41120.01122.63385,434122.63
10/02/2025121.09123.44120.56121.23363,926121.23
10/01/2025122.37122.42120.24121.67336,200121.67
9/30/2025120.84122.73120.58122.56352,195122.56
9/29/2025122.83122.83120.98121.50394,985121.50
9/26/2025121.68122.78120.50122.10330,201122.10
9/25/2025122.47123.06120.31121.28347,067121.28
9/24/2025120.57123.36120.30122.85446,330122.85
9/23/2025122.21122.78119.32120.68618,953120.68
9/22/2025124.22124.22121.05121.28479,239121.28
9/19/2025127.41128.28124.24124.67709,674124.67
9/18/2025126.35128.49125.91126.73393,707126.73
9/17/2025131.12131.96125.52125.59371,548125.59
9/16/2025129.76131.40128.69131.21275,225131.21
9/15/2025129.34130.80128.00129.04321,932129.04
9/12/2025131.63132.38128.59128.66319,026128.66
9/11/2025129.80132.50129.51132.43309,793132.43
9/10/2025130.35131.15127.88129.74351,622129.74
9/09/2025131.56132.81130.21130.94326,333130.94
9/08/2025131.90132.61129.28131.66421,096131.66
9/05/2025133.99137.09131.16132.08519,149132.08
9/04/2025131.21134.37129.01134.36292,574134.36
9/03/2025130.85132.51129.93131.36250,129131.36
9/02/2025131.46132.31130.54131.54251,473131.54
8/29/2025132.39133.16131.78132.33286,158132.33
8/28/2025133.64134.22130.23131.81377,392131.81
8/27/2025132.43133.82131.95133.08677,362133.08
8/26/2025132.23133.82131.72132.54480,069132.54
8/25/2025135.32135.32132.81132.93341,096132.93
8/22/2025131.04137.33130.85135.76413,830135.76
8/21/2025128.33130.29127.46129.88254,114129.88
8/20/2025131.47133.00128.97129.03430,344129.03
8/19/2025129.27134.40129.14132.49421,974132.49
8/18/2025129.63130.22128.27128.75249,832128.35
8/15/2025131.27131.84128.81129.11286,203128.71
8/14/2025131.24131.81129.60131.07206,008130.66
8/13/2025129.88132.94128.92132.86319,140132.45
8/12/2025127.36130.28127.05130.09362,303129.69
8/11/2025127.17128.50123.43126.26397,020125.87
8/08/2025128.49129.47126.97127.08293,852126.69
8/07/2025132.77132.99128.59128.68339,111128.28
8/06/2025130.81132.00129.99131.79268,914131.38
8/05/2025128.54131.01127.93130.53587,989130.12
8/04/2025128.83130.88126.70128.35453,977127.95
8/01/2025132.84132.84128.10128.37442,778127.97
7/31/2025132.39134.04131.47133.37495,109132.96
7/30/2025134.44140.30130.41133.37704,510132.96
7/29/2025140.74140.97137.03137.92410,163137.49
7/28/2025142.06142.99139.66141.21445,251140.77
7/25/2025142.38144.51141.15142.64420,798142.20
7/24/2025138.52141.38138.52140.90463,158140.46