Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
209.21
-0.91 (-0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
209.21
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:44 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026209.84214.80207.93209.21209.21-0.43%657,893
Jun 25, 2026210.03213.26207.95210.12210.121.17%812,795
Jun 24, 2026207.50209.22205.49207.68207.680.09%496,126
Jun 23, 2026208.94211.26207.04207.50207.50-0.73%314,845
Jun 22, 2026207.40212.34206.69209.02209.020.78%484,195
Jun 18, 2026209.18211.66203.34207.40207.40-0.35%676,346
Jun 17, 2026216.83216.83207.07208.13208.13-3.71%469,324
Jun 16, 2026219.59219.59214.43216.15216.15-1.42%397,236
Jun 15, 2026224.68224.79217.59219.27219.27-2.23%385,058
Jun 12, 2026225.20226.49222.17224.27224.27-0.41%311,966
Jun 11, 2026221.43225.51219.61225.20225.202.87%507,029
Jun 10, 2026221.16223.68214.91218.92218.92-2.03%411,180
Jun 9, 2026224.31228.11217.43223.46223.46-0.85%533,152
Jun 8, 2026219.70228.46219.05225.37225.373.35%489,150
Jun 5, 2026221.18224.85216.80218.06218.06-0.68%447,637
Jun 4, 2026216.85220.56216.69219.55219.552.00%708,755
Jun 3, 2026213.28215.85212.04215.25215.251.08%297,747
Jun 2, 2026213.25215.14210.16212.94212.94-0.22%390,085
Jun 1, 2026205.92214.81204.51213.40213.403.14%473,725
May 29, 2026202.17208.23202.09206.90206.901.70%714,670
May 28, 2026199.43206.43197.00203.45203.451.18%442,708
May 27, 2026202.53204.99199.08201.07201.07-0.52%710,066
May 26, 2026194.21202.96194.21202.13202.134.19%498,243
May 22, 2026190.65194.99189.22194.01194.011.52%695,384
May 21, 2026187.79191.85183.61191.11191.110.92%582,377
May 20, 2026183.26190.64182.78189.37189.373.96%566,436
May 19, 2026177.75183.72175.91182.15182.151.92%465,623
May 18, 2026176.23180.86176.01179.11178.711.74%349,904
May 15, 2026168.16177.45167.96176.04175.654.82%661,351
May 14, 2026175.95176.90162.11167.95167.57-4.02%1,374,653
May 13, 2026176.23178.30173.88174.99174.60-0.43%299,620
May 12, 2026179.29179.29173.21175.74175.35-1.78%421,431
May 11, 2026183.60183.63177.69178.92178.52-2.44%356,630
May 8, 2026181.94184.14180.86183.39182.980.79%321,887
May 7, 2026181.71184.07180.67181.95181.540.34%345,331
May 6, 2026181.22184.38179.26181.33180.930.56%465,684
May 5, 2026179.41180.96177.62180.32179.921.94%298,069
May 4, 2026179.24179.24175.06176.89176.49-2.57%544,452
May 1, 2026184.27185.79179.88181.56181.15-1.36%591,784
Apr 30, 2026184.59185.11181.75184.07183.66-0.28%625,148
Apr 29, 2026189.61195.84184.11184.59184.181.20%873,853
Apr 28, 2026181.64182.78179.54182.41182.001.27%597,281
Apr 27, 2026179.50180.90178.52180.13179.730.62%397,862
Apr 24, 2026180.09181.71176.69179.02178.62-0.49%273,936
Apr 23, 2026179.51181.84178.58179.90179.501.43%283,807
Apr 22, 2026180.55180.55176.60177.37176.97-0.77%664,385
Apr 21, 2026177.74181.23176.91178.74178.340.68%410,946
Apr 20, 2026172.99178.52170.13177.53177.132.70%463,034
Apr 17, 2026172.19175.50172.12172.87172.480.83%631,410
Apr 16, 2026167.13173.75167.09171.45171.072.97%420,640
Apr 15, 2026168.16169.05165.42166.51166.14-1.80%296,533
Apr 14, 2026168.27171.21167.17169.56169.180.77%242,439
Apr 13, 2026168.64168.87163.73168.27167.89-0.41%402,410
Apr 10, 2026171.52172.58168.16168.96168.58-0.85%313,190
Apr 9, 2026171.26173.34169.70170.41170.03-0.61%350,727
Apr 8, 2026170.71174.75169.83171.45171.072.76%553,958
Apr 7, 2026165.09170.02165.09166.84166.470.94%514,130
Apr 6, 2026162.68165.47162.32165.28164.911.23%276,910
Apr 2, 2026159.18164.54158.47163.27162.911.05%284,132
Apr 1, 2026161.15164.23158.95161.57161.210.79%452,340
Mar 31, 2026158.19162.82157.64160.31159.952.13%332,036
Mar 30, 2026156.76159.73155.43156.96156.610.28%438,419
Mar 27, 2026155.36157.74154.24156.52156.170.10%454,654
Mar 26, 2026155.83158.09154.67156.37156.02-0.45%299,151
Mar 25, 2026156.65158.75153.45157.07156.720.32%394,501
Mar 24, 2026149.53157.92147.55156.57156.224.12%460,328
Mar 23, 2026151.76156.03149.88150.38150.041.11%519,098
Mar 20, 2026149.81150.72145.55148.73148.40-0.57%758,688
Mar 19, 2026147.27150.25146.82149.58149.250.97%393,113
Mar 18, 2026147.29149.54146.42148.15147.82-0.24%382,840
Mar 17, 2026150.08151.75145.80148.50148.17-0.13%309,124
Mar 16, 2026148.62150.82147.45148.69148.360.51%386,746
Mar 13, 2026146.78149.76143.80147.94147.612.44%634,195
Mar 12, 2026146.42149.25143.29144.42144.10-2.87%522,045
Mar 11, 2026151.39151.54144.44148.69148.35-2.08%460,092
Mar 10, 2026152.50155.37150.32151.84151.50-0.58%544,313
Mar 9, 2026150.00158.38145.96152.73152.390.60%364,080
Mar 6, 2026155.26155.26150.34151.82151.48-4.83%479,369
Mar 5, 2026163.60164.22158.65159.52159.16-3.03%482,588
Mar 4, 2026164.01166.02161.98164.51164.140.74%412,764
Mar 3, 2026159.92163.94157.28163.30162.94-0.22%394,274
Mar 2, 2026161.30166.11159.43163.66163.290.44%592,488
Feb 27, 2026155.22163.38154.22162.95162.593.41%965,916
Feb 26, 2026145.38158.63144.99157.58157.239.18%1,018,265
Feb 25, 2026147.38147.74142.85144.33144.01-1.46%610,964
Feb 24, 2026146.66148.52143.85146.47146.140.32%648,962
Feb 23, 2026153.22153.95145.25146.01145.68-4.66%651,903
Feb 20, 2026150.06154.93149.57153.14152.802.05%722,944
Feb 19, 2026146.62152.30146.62150.06149.721.85%759,193
Feb 18, 2026143.38147.51142.94147.33147.002.49%736,815
Feb 17, 2026142.17144.63141.20144.15143.431.26%523,172
Feb 13, 2026137.21143.94135.24142.36141.653.64%1,708,093
Feb 12, 2026163.62165.25129.77137.36136.67-15.60%2,950,800
Feb 11, 2026162.41164.65161.11162.75161.940.21%199,652
Feb 10, 2026161.05163.86160.98162.41161.600.79%352,320
Feb 9, 2026161.45161.53159.67161.14160.33-0.58%324,099
Feb 6, 2026160.09164.05160.09162.08161.270.43%501,190
Feb 5, 2026161.44162.72159.26161.39160.58-0.03%333,727
Feb 4, 2026160.39163.61160.04161.44160.631.62%493,657
Feb 3, 2026157.10162.48157.10158.87158.080.11%524,657