Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
151.82
-7.70 (-4.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
Landstar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.26 | 155.26 | 150.34 | 151.82 | 151.82 | -4.83% | 479,369 |
| Mar 5, 2026 | 163.60 | 164.22 | 158.65 | 159.52 | 159.52 | -3.03% | 482,588 |
| Mar 4, 2026 | 164.01 | 166.02 | 161.98 | 164.51 | 164.51 | 0.74% | 408,163 |
| Mar 3, 2026 | 159.92 | 163.94 | 157.28 | 163.30 | 163.30 | -0.22% | 393,439 |
| Mar 2, 2026 | 161.30 | 166.11 | 159.43 | 163.66 | 163.66 | 0.44% | 592,488 |
| Feb 27, 2026 | 155.22 | 163.38 | 154.22 | 162.95 | 162.95 | 3.41% | 964,891 |
| Feb 26, 2026 | 145.38 | 158.63 | 144.99 | 157.58 | 157.58 | 9.18% | 1,018,265 |
| Feb 25, 2026 | 147.38 | 147.74 | 142.85 | 144.33 | 144.33 | -1.46% | 601,715 |
| Feb 24, 2026 | 146.66 | 148.52 | 143.85 | 146.47 | 146.47 | 0.32% | 648,962 |
| Feb 23, 2026 | 153.22 | 153.95 | 145.25 | 146.01 | 146.01 | -4.66% | 651,903 |
| Feb 20, 2026 | 150.06 | 154.93 | 149.57 | 153.14 | 153.14 | 2.05% | 722,944 |
| Feb 19, 2026 | 146.62 | 152.30 | 146.62 | 150.06 | 150.06 | 1.85% | 759,191 |
| Feb 18, 2026 | 143.38 | 147.51 | 142.94 | 147.33 | 147.33 | 2.21% | 735,906 |
| Feb 17, 2026 | 142.17 | 144.63 | 141.20 | 144.15 | 143.75 | 1.26% | 523,147 |
| Feb 13, 2026 | 137.21 | 143.94 | 135.24 | 142.36 | 141.96 | 3.64% | 1,708,093 |
| Feb 12, 2026 | 163.62 | 165.25 | 129.77 | 137.36 | 136.98 | -15.60% | 2,950,800 |
| Feb 11, 2026 | 162.41 | 164.65 | 161.11 | 162.75 | 162.30 | 0.21% | 199,652 |
| Feb 10, 2026 | 161.05 | 163.86 | 160.98 | 162.41 | 161.96 | 0.79% | 352,320 |
| Feb 9, 2026 | 161.45 | 161.53 | 159.67 | 161.14 | 160.69 | -0.58% | 324,099 |
| Feb 6, 2026 | 160.09 | 164.05 | 160.09 | 162.08 | 161.63 | 0.43% | 501,190 |
| Feb 5, 2026 | 161.44 | 162.72 | 159.26 | 161.39 | 160.94 | -0.03% | 333,727 |
| Feb 4, 2026 | 160.39 | 163.61 | 160.04 | 161.44 | 160.99 | 1.62% | 493,657 |
| Feb 3, 2026 | 157.10 | 162.48 | 157.10 | 158.87 | 158.43 | 0.11% | 524,657 |
| Feb 2, 2026 | 149.66 | 159.44 | 149.66 | 158.70 | 158.26 | 6.25% | 647,312 |
| Jan 30, 2026 | 148.57 | 150.13 | 147.69 | 149.36 | 148.95 | -0.43% | 513,852 |
| Jan 29, 2026 | 148.63 | 153.36 | 148.00 | 150.00 | 149.58 | -2.29% | 808,587 |
| Jan 28, 2026 | 152.05 | 156.17 | 148.83 | 153.51 | 153.08 | 1.21% | 893,746 |
| Jan 27, 2026 | 153.31 | 154.75 | 151.53 | 151.68 | 151.26 | -1.06% | 328,197 |
| Jan 26, 2026 | 153.72 | 154.80 | 150.99 | 153.31 | 152.88 | -0.41% | 305,925 |
| Jan 23, 2026 | 157.68 | 157.91 | 153.61 | 153.94 | 153.51 | -2.47% | 365,172 |
| Jan 22, 2026 | 151.26 | 159.85 | 151.00 | 157.84 | 157.40 | 0.50% | 593,068 |
| Jan 21, 2026 | 152.41 | 157.32 | 152.41 | 157.06 | 156.62 | 3.94% | 447,276 |
| Jan 20, 2026 | 151.73 | 154.77 | 150.44 | 151.10 | 150.68 | -1.60% | 508,144 |
| Jan 16, 2026 | 155.46 | 155.74 | 152.71 | 153.55 | 153.12 | -1.57% | 565,706 |
| Jan 15, 2026 | 155.51 | 157.23 | 154.34 | 156.00 | 155.57 | 0.97% | 394,454 |
| Jan 14, 2026 | 154.16 | 155.91 | 152.07 | 154.50 | 154.07 | 0.63% | 312,582 |
| Jan 13, 2026 | 154.86 | 154.93 | 151.79 | 153.54 | 153.11 | -1.04% | 491,596 |
| Jan 12, 2026 | 154.16 | 157.22 | 153.62 | 155.16 | 154.73 | -0.35% | 558,337 |
| Jan 9, 2026 | 153.99 | 156.29 | 151.27 | 155.70 | 155.27 | 2.13% | 394,324 |
| Jan 8, 2026 | 148.52 | 153.50 | 148.04 | 152.45 | 152.03 | 2.41% | 413,089 |
| Jan 7, 2026 | 149.14 | 150.99 | 146.77 | 148.86 | 148.45 | - | 486,699 |
| Jan 6, 2026 | 151.19 | 153.57 | 148.65 | 148.86 | 148.45 | -1.22% | 817,606 |
| Jan 5, 2026 | 146.50 | 152.54 | 145.75 | 150.70 | 148.29 | 2.67% | 576,033 |
| Jan 2, 2026 | 143.87 | 146.96 | 141.26 | 146.78 | 144.43 | 2.14% | 392,697 |
| Dec 31, 2025 | 145.37 | 145.58 | 143.45 | 143.70 | 141.40 | -1.01% | 343,574 |
| Dec 30, 2025 | 145.71 | 146.53 | 144.67 | 145.17 | 142.85 | -0.76% | 216,806 |
| Dec 29, 2025 | 146.02 | 147.15 | 145.34 | 146.28 | 143.94 | 0.18% | 251,180 |
| Dec 26, 2025 | 144.23 | 146.20 | 144.10 | 146.02 | 143.68 | 0.95% | 304,265 |
| Dec 24, 2025 | 145.63 | 146.54 | 143.84 | 144.64 | 142.32 | -0.16% | 223,797 |
| Dec 23, 2025 | 145.69 | 146.59 | 144.75 | 144.87 | 142.55 | -0.34% | 279,512 |
| Dec 22, 2025 | 144.95 | 146.96 | 144.52 | 145.37 | 143.04 | 0.41% | 463,408 |
| Dec 19, 2025 | 144.71 | 145.51 | 142.67 | 144.78 | 142.46 | -0.58% | 730,918 |
| Dec 18, 2025 | 144.76 | 147.70 | 143.49 | 145.62 | 143.29 | 0.94% | 565,461 |
| Dec 17, 2025 | 144.75 | 145.25 | 142.66 | 144.26 | 141.95 | -0.21% | 417,460 |
| Dec 16, 2025 | 147.18 | 148.12 | 143.31 | 144.57 | 142.26 | -1.22% | 460,896 |
| Dec 15, 2025 | 148.17 | 150.11 | 144.79 | 146.35 | 144.01 | -1.19% | 525,896 |
| Dec 12, 2025 | 149.65 | 152.51 | 146.16 | 148.11 | 145.74 | -0.38% | 449,071 |
| Dec 11, 2025 | 149.08 | 151.52 | 148.31 | 148.68 | 146.30 | -0.05% | 324,882 |
| Dec 10, 2025 | 143.77 | 150.39 | 143.43 | 148.75 | 146.37 | 3.39% | 367,951 |
| Dec 9, 2025 | 145.49 | 145.79 | 142.90 | 143.87 | 141.57 | -1.33% | 534,382 |
| Dec 8, 2025 | 141.84 | 146.34 | 141.84 | 145.82 | 143.48 | 2.66% | 721,473 |
| Dec 5, 2025 | 139.83 | 142.69 | 139.83 | 142.04 | 139.77 | 0.97% | 500,154 |
| Dec 4, 2025 | 140.30 | 143.02 | 137.06 | 140.68 | 138.43 | 1.27% | 414,593 |
| Dec 3, 2025 | 134.06 | 139.86 | 131.99 | 138.91 | 136.69 | 3.82% | 475,488 |
| Dec 2, 2025 | 132.45 | 134.55 | 131.30 | 133.80 | 131.66 | 1.16% | 529,092 |
| Dec 1, 2025 | 130.39 | 134.65 | 130.07 | 132.26 | 130.14 | 1.09% | 336,018 |
| Nov 28, 2025 | 130.53 | 131.82 | 130.49 | 130.84 | 128.75 | 0.10% | 124,714 |
| Nov 26, 2025 | 129.93 | 132.31 | 129.85 | 130.71 | 128.62 | -0.04% | 296,270 |
| Nov 25, 2025 | 127.96 | 131.80 | 127.96 | 130.76 | 128.67 | 2.82% | 308,328 |
| Nov 24, 2025 | 126.55 | 127.66 | 125.80 | 127.17 | 125.13 | 0.44% | 477,061 |
| Nov 21, 2025 | 121.70 | 127.81 | 121.12 | 126.61 | 124.58 | 4.20% | 538,396 |
| Nov 20, 2025 | 123.55 | 125.13 | 121.34 | 121.51 | 119.56 | -1.51% | 411,289 |
| Nov 19, 2025 | 124.45 | 125.77 | 122.83 | 123.37 | 121.39 | -1.20% | 367,468 |
| Nov 18, 2025 | 123.17 | 125.31 | 122.33 | 124.87 | 122.87 | 1.00% | 426,004 |
| Nov 17, 2025 | 125.60 | 125.60 | 123.02 | 123.63 | 121.26 | -1.80% | 410,213 |
| Nov 14, 2025 | 127.52 | 127.98 | 125.54 | 125.90 | 123.48 | -1.64% | 380,374 |
| Nov 13, 2025 | 129.81 | 131.76 | 126.58 | 128.00 | 125.54 | -1.86% | 398,299 |
| Nov 12, 2025 | 129.70 | 131.96 | 129.59 | 130.43 | 127.93 | 0.37% | 366,904 |
| Nov 11, 2025 | 130.53 | 130.71 | 128.36 | 129.95 | 127.46 | -0.12% | 363,012 |
| Nov 10, 2025 | 130.98 | 132.56 | 128.85 | 130.11 | 127.61 | -0.02% | 476,569 |
| Nov 7, 2025 | 126.84 | 130.54 | 126.84 | 130.13 | 127.63 | 1.71% | 408,260 |
| Nov 6, 2025 | 127.21 | 128.78 | 127.02 | 127.94 | 125.48 | -0.05% | 482,207 |
| Nov 5, 2025 | 127.48 | 129.91 | 126.47 | 128.00 | 125.54 | 0.04% | 481,277 |
| Nov 4, 2025 | 125.72 | 128.71 | 125.72 | 127.95 | 125.49 | 1.69% | 600,590 |
| Nov 3, 2025 | 128.23 | 129.29 | 124.56 | 125.82 | 123.41 | -2.03% | 492,035 |
| Oct 31, 2025 | 124.00 | 128.57 | 122.47 | 128.43 | 125.97 | 2.46% | 552,157 |
| Oct 30, 2025 | 125.77 | 128.03 | 124.40 | 125.35 | 122.94 | 0.68% | 465,387 |
| Oct 29, 2025 | 126.58 | 132.98 | 124.01 | 124.50 | 122.11 | -3.79% | 1,042,063 |
| Oct 28, 2025 | 130.23 | 132.03 | 127.53 | 129.41 | 126.93 | -0.12% | 738,196 |
| Oct 27, 2025 | 131.02 | 133.04 | 128.41 | 129.57 | 127.08 | -0.46% | 369,471 |
| Oct 24, 2025 | 130.65 | 132.48 | 128.59 | 130.17 | 127.67 | 0.22% | 412,713 |
| Oct 23, 2025 | 132.54 | 132.87 | 126.78 | 129.89 | 127.40 | -2.46% | 458,697 |
| Oct 22, 2025 | 136.14 | 138.14 | 132.96 | 133.16 | 130.60 | -2.65% | 398,529 |
| Oct 21, 2025 | 133.42 | 138.06 | 133.42 | 136.78 | 134.15 | 2.53% | 678,420 |
| Oct 20, 2025 | 130.19 | 133.78 | 129.79 | 133.40 | 130.84 | 2.55% | 463,391 |
| Oct 17, 2025 | 131.39 | 131.48 | 127.08 | 130.08 | 127.58 | -0.58% | 479,828 |
| Oct 16, 2025 | 130.10 | 136.70 | 128.61 | 130.84 | 128.33 | 3.50% | 762,189 |
| Oct 15, 2025 | 126.59 | 129.12 | 126.10 | 126.42 | 123.99 | -0.50% | 325,851 |
| Oct 14, 2025 | 123.69 | 127.81 | 123.69 | 127.06 | 124.62 | 1.66% | 276,921 |
| Oct 13, 2025 | 124.87 | 125.62 | 123.91 | 124.99 | 122.59 | 0.69% | 313,539 |