Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
139.44
+2.05 (1.49%)
At close: Jun 27, 2025, 4:00 PM
139.57
+0.13 (0.09%)
After-hours: Jun 27, 2025, 6:38 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025138.07140.75138.07139.44139.441.49%540,293
Jun 26, 2025138.46139.62137.13137.39137.39-0.44%292,170
Jun 25, 2025138.92138.99137.28138.00138.00-0.86%342,856
Jun 24, 2025140.76140.92134.34139.20139.20-0.51%296,299
Jun 23, 2025136.88140.01134.72139.92139.922.27%258,517
Jun 20, 2025137.73138.39136.61136.81136.81-0.24%506,199
Jun 18, 2025137.08138.71136.01137.14137.140.26%268,605
Jun 17, 2025138.10139.53136.45136.79136.79-1.60%392,189
Jun 16, 2025138.03139.64136.30139.01139.011.01%260,124
Jun 13, 2025138.69139.91137.16137.62137.62-1.94%254,618
Jun 12, 2025139.12140.46136.15140.34140.340.57%258,603
Jun 11, 2025143.78144.35139.04139.54139.54-2.69%309,916
Jun 10, 2025140.76144.13138.97143.40143.402.27%365,436
Jun 9, 2025140.98142.18139.99140.22140.220.09%253,442
Jun 6, 2025141.67143.05138.80140.09140.090.06%222,107
Jun 5, 2025140.80141.55139.44140.01140.01-0.98%327,411
Jun 4, 2025140.60142.80139.81141.40141.000.65%492,091
Jun 3, 2025137.59140.60136.62140.48140.082.05%336,361
Jun 2, 2025137.75137.86134.99137.66137.270.32%438,276
May 30, 2025137.46138.05136.29137.22136.83-0.50%689,360
May 29, 2025137.75138.39136.49137.91137.520.73%340,367
May 28, 2025138.94139.67135.37136.91136.52-1.37%228,893
May 27, 2025138.90141.00137.22138.81138.421.31%364,050
May 23, 2025135.68138.00135.68137.01136.62-0.95%219,777
May 22, 2025138.46138.71137.14138.32137.93-0.45%370,741
May 21, 2025141.05142.44138.80138.94138.54-2.79%285,217
May 20, 2025143.76145.37142.24142.93142.52-0.89%302,049
May 19, 2025143.33144.80142.78144.21143.80-0.61%297,857
May 16, 2025144.67145.98143.58145.09144.680.35%472,605
May 15, 2025141.71145.29140.66144.59144.181.50%455,552
May 14, 2025139.98143.19138.00142.45142.041.60%399,728
May 13, 2025148.00148.00139.50140.21139.81-2.50%506,773
May 12, 2025142.33146.93142.33143.81143.406.09%728,415
May 9, 2025135.84137.80135.09135.56135.17-0.43%268,591
May 8, 2025133.65136.73132.79136.15135.762.89%382,408
May 7, 2025132.37133.81131.48132.33131.950.47%320,263
May 6, 2025136.75137.50131.41131.71131.34-2.69%303,618
May 5, 2025135.18136.47134.56135.35134.96-0.82%260,695
May 2, 2025134.20137.36133.40136.47136.083.04%282,545
May 1, 2025134.00134.77131.27132.45132.07-1.27%445,639
Apr 30, 2025133.33134.30129.57134.15133.77-0.64%480,240
Apr 29, 2025134.96136.03133.80135.02134.64-0.22%354,670
Apr 28, 2025134.86136.20133.20135.32134.940.24%484,735
Apr 25, 2025136.88138.13133.43135.00134.62-3.52%658,922
Apr 24, 2025136.80140.40134.37139.92139.521.19%398,543
Apr 23, 2025140.82144.72137.64138.27137.880.65%455,150
Apr 22, 2025135.10137.51131.68137.38136.991.37%289,120
Apr 21, 2025136.06136.52132.73135.53135.14-1.66%354,476
Apr 17, 2025135.48138.52135.48137.82137.432.64%421,848
Apr 16, 2025136.59137.88133.45134.28133.90-2.46%389,571