Landstar System, Inc. - Common Stock (LSTR)

149.36
-0.64 (-0.43%)
NASDAQ · Last Trade: Feb 1st, 8:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026148.57150.13147.69149.36513,852149.36
1/29/2026148.63153.36148.00150.00808,587150.00
1/28/2026152.05156.17148.83153.51893,689153.51
1/27/2026153.31154.75151.53151.68328,197151.68
1/26/2026153.72154.80150.99153.31305,925153.31
1/23/2026157.68157.91153.61153.94365,172153.94
1/22/2026151.26159.84151.00157.84593,056157.84
1/21/2026152.41157.32152.41157.06447,276157.06
1/20/2026151.73154.77150.44151.10508,144151.10
1/16/2026155.46155.74152.71153.55565,706153.55
1/15/2026155.51157.23154.34156.00394,429156.00
1/14/2026154.16155.91152.07154.50312,579154.50
1/13/2026154.86154.93151.79153.54491,596153.54
1/12/2026154.16157.22153.62155.16558,337155.16
1/09/2026153.99156.28151.27155.70394,324155.70
1/08/2026148.52153.50148.03152.45413,086152.45
1/07/2026149.14150.99146.77148.86486,699148.86
1/06/2026151.19153.57148.65148.86817,606148.86
1/05/2026146.50152.54145.75150.70576,033148.70
1/02/2026143.87146.96141.26146.78392,697144.83
12/31/2025145.37145.58143.45143.70343,574141.79
12/30/2025145.71146.53144.67145.17216,806143.24
12/29/2025146.02147.15145.34146.28251,180144.34
12/26/2025144.23146.20144.09146.02304,265144.08
12/24/2025145.63146.53143.84144.64223,797142.72
12/23/2025145.69146.59144.75144.87279,512142.95
12/22/2025144.95146.96144.52145.37463,388143.44
12/19/2025144.71145.51142.67144.78730,918142.86
12/18/2025144.76147.69143.49145.62546,282143.69
12/17/2025144.75145.25142.66144.26417,450142.34
12/16/2025147.18148.12143.31144.57460,896142.65
12/15/2025148.17150.10144.79146.35525,896144.41
12/12/2025149.65152.50146.16148.03449,071146.06
12/11/2025149.08151.52148.31148.68324,882146.71
12/10/2025143.77150.39143.43148.75367,926146.78
12/09/2025145.49145.78142.90143.87534,382141.96
12/08/2025141.84146.34141.84145.81721,473143.88
12/05/2025139.83142.69139.83142.04500,154140.16
12/04/2025140.30143.02137.06140.68414,593138.81
12/03/2025134.06139.86131.99138.91475,470137.07
12/02/2025132.45134.55131.30133.80529,092132.02
12/01/2025130.39134.65130.07132.26336,018130.50
11/28/2025130.53131.82130.49130.84124,714129.10
11/26/2025129.93132.31129.84130.71296,270128.97
11/25/2025127.96131.80127.96130.76308,328129.03
11/24/2025126.55127.66125.80127.17476,740125.48
11/21/2025121.70127.81121.11126.61538,396124.93
11/20/2025123.55125.13121.34121.51411,289119.90
11/19/2025124.45125.77122.83123.37367,468121.73
11/18/2025123.17125.31122.33124.87426,004123.21
11/17/2025125.60125.60123.02123.63410,213121.59
11/14/2025127.52127.98125.54125.90380,374123.83
11/13/2025129.81131.75126.58128.00398,299125.89
11/12/2025129.70131.96129.59130.43366,904128.28
11/11/2025130.53130.71128.36129.95363,012127.81
11/10/2025130.98132.56128.85130.11476,569127.97
11/07/2025126.84130.54126.84130.13408,260127.99
11/06/2025127.21128.78127.02127.94482,207125.83
11/05/2025127.48129.91126.47128.00481,277125.89
11/04/2025125.72128.71125.72127.95600,590125.84
11/03/2025128.23129.29124.56125.82492,035123.75