Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
142.04
+1.36 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.83142.69139.83142.04142.040.97%500,154
Dec 4, 2025140.30143.02137.06140.68140.681.27%414,593
Dec 3, 2025134.06139.86131.99138.91138.913.82%464,641
Dec 2, 2025132.45134.55131.30133.80133.801.16%529,092
Dec 1, 2025130.39134.65130.07132.26132.261.09%336,018
Nov 28, 2025130.53131.82130.49130.84130.840.10%124,508
Nov 26, 2025129.93132.31129.85130.71130.71-0.04%296,270
Nov 25, 2025127.96131.80127.96130.76130.762.82%308,328
Nov 24, 2025126.55127.66125.80127.17127.170.44%475,459
Nov 21, 2025121.70127.81121.12126.61126.614.20%538,315
Nov 20, 2025123.55125.13121.34121.51121.51-1.51%411,289
Nov 19, 2025124.45125.77122.83123.37123.37-1.20%367,468
Nov 18, 2025123.17125.31122.33124.87124.871.00%426,004
Nov 17, 2025125.60125.60123.02123.63123.23-1.80%410,213
Nov 14, 2025127.52127.98125.54125.90125.49-1.64%380,374
Nov 13, 2025129.81131.76126.58128.00127.59-1.86%398,299
Nov 12, 2025129.70131.96129.59130.43130.010.37%366,904
Nov 11, 2025130.53130.71128.36129.95129.53-0.12%363,012
Nov 10, 2025130.98132.56128.85130.11129.69-0.02%476,569
Nov 7, 2025126.84130.54126.84130.13129.711.71%408,260
Nov 6, 2025127.21128.78127.02127.94127.53-0.05%482,207
Nov 5, 2025127.48129.91126.47128.00127.590.04%481,277
Nov 4, 2025125.72128.71125.72127.95127.541.69%600,590
Nov 3, 2025128.23129.29124.56125.82125.41-2.03%492,035
Oct 31, 2025124.00128.57122.47128.43128.012.46%552,157
Oct 30, 2025125.77128.03124.40125.35124.940.68%465,387
Oct 29, 2025126.58132.98124.01124.50124.10-3.79%1,042,063
Oct 28, 2025130.23132.03127.53129.41128.99-0.12%738,196
Oct 27, 2025131.02133.04128.41129.57129.15-0.46%369,471
Oct 24, 2025130.65132.48128.59130.17129.750.22%412,713
Oct 23, 2025132.54132.87126.78129.89129.47-2.46%458,697
Oct 22, 2025136.14138.14132.96133.16132.73-2.65%398,529
Oct 21, 2025133.42138.06133.42136.78136.342.53%678,420
Oct 20, 2025130.19133.78129.79133.40132.972.55%463,391
Oct 17, 2025131.39131.48127.08130.08129.66-0.58%479,828
Oct 16, 2025130.10136.70128.61130.84130.423.50%762,189
Oct 15, 2025126.59129.12126.10126.42126.01-0.50%325,851
Oct 14, 2025123.69127.81123.69127.06126.651.66%276,921
Oct 13, 2025124.87125.62123.91124.99124.590.69%313,539
Oct 10, 2025129.84130.24123.47124.13123.73-3.93%574,938
Oct 9, 2025130.96130.97128.23129.21128.79-1.33%425,821
Oct 8, 2025123.25133.53122.78130.95130.535.65%863,292
Oct 7, 2025124.06125.02122.37123.95123.550.06%482,229
Oct 6, 2025122.52125.42121.34123.87123.471.01%457,293
Oct 3, 2025121.19124.41120.01122.63122.231.15%385,434
Oct 2, 2025121.09123.45120.56121.23120.84-0.36%363,926
Oct 1, 2025122.37122.42120.24121.67121.28-0.73%336,200
Sep 30, 2025120.84122.74120.58122.56122.160.87%352,200
Sep 29, 2025122.83122.83120.99121.50121.11-0.49%394,985
Sep 26, 2025121.68122.78120.50122.10121.700.68%329,794
Sep 25, 2025122.47123.06120.31121.28120.89-1.28%347,067
Sep 24, 2025120.57123.36120.30122.85122.451.80%446,329
Sep 23, 2025122.21122.78119.32120.68120.29-0.49%618,953
Sep 22, 2025124.22124.22121.05121.28120.89-2.72%479,239
Sep 19, 2025127.41128.28124.24124.67124.27-1.63%709,674
Sep 18, 2025126.35128.49125.91126.73126.320.91%393,707
Sep 17, 2025131.12131.96125.52125.59125.18-4.28%371,548
Sep 16, 2025129.76131.40128.69131.21130.791.68%275,225
Sep 15, 2025129.34130.80128.00129.04128.620.30%321,932
Sep 12, 2025131.63132.39128.59128.66128.24-2.85%319,026
Sep 11, 2025129.80132.50129.51132.43132.002.07%309,793
Sep 10, 2025130.35131.15127.88129.74129.32-0.92%351,622
Sep 9, 2025131.56132.82130.21130.94130.52-0.55%326,333
Sep 8, 2025131.90132.61129.28131.66131.23-0.32%421,096
Sep 5, 2025133.99137.09131.16132.08131.65-1.70%519,149
Sep 4, 2025131.21134.37129.01134.36133.932.28%292,574
Sep 3, 2025130.85132.51129.93131.36130.93-0.14%250,129
Sep 2, 2025131.46132.31130.54131.54131.11-0.60%251,473
Aug 29, 2025132.39133.16131.78132.33131.900.39%286,158
Aug 28, 2025133.64134.23130.23131.81131.38-0.95%377,392
Aug 27, 2025132.43133.82131.95133.08132.650.41%677,362
Aug 26, 2025132.23133.82131.73132.54132.11-0.29%480,069
Aug 25, 2025135.32135.32132.81132.93132.50-2.08%341,096
Aug 22, 2025131.04137.33130.85135.76135.324.53%413,830
Aug 21, 2025128.33130.29127.46129.88129.460.66%254,114
Aug 20, 2025131.47133.00128.97129.03128.61-2.61%430,347
Aug 19, 2025129.27134.40129.14132.49132.062.90%421,974
Aug 18, 2025129.63130.22128.27128.75127.93-0.28%249,832
Aug 15, 2025131.27131.84128.82129.11128.29-1.50%286,203
Aug 14, 2025131.24131.81129.60131.07130.24-1.35%206,008
Aug 13, 2025129.88132.94128.92132.86132.022.13%319,140
Aug 12, 2025127.36130.28127.05130.09129.273.03%362,303
Aug 11, 2025127.17128.50123.43126.26125.46-0.65%397,020
Aug 8, 2025128.49129.47126.97127.08126.28-1.24%293,852
Aug 7, 2025132.77132.99128.59128.68127.87-2.36%339,111
Aug 6, 2025130.81132.00129.99131.79130.960.97%268,914
Aug 5, 2025128.54131.01127.93130.53129.701.70%587,989
Aug 4, 2025128.83130.88126.70128.35127.54-0.02%453,977
Aug 1, 2025132.84132.84128.10128.37127.56-3.75%442,778
Jul 31, 2025132.39134.04131.47133.37132.53-495,109
Jul 30, 2025134.44140.30130.42133.37132.53-3.30%704,510
Jul 29, 2025140.74140.97137.03137.92137.05-2.33%410,173
Jul 28, 2025142.06142.99139.66141.21140.32-1.00%445,251
Jul 25, 2025142.38144.51141.15142.64141.741.23%420,798
Jul 24, 2025138.52141.38138.52140.90140.011.79%463,158
Jul 23, 2025138.69141.46136.29138.42137.540.58%386,453
Jul 22, 2025136.13138.97136.13137.62136.751.34%539,894
Jul 21, 2025136.73137.41135.70135.80134.94-0.34%290,223
Jul 18, 2025138.00138.10133.84136.27135.41-0.17%720,998
Jul 17, 2025135.53137.25135.15136.50135.640.99%469,651