Skip to main content
Landstar System, Inc. (LSTR)
NASDAQ: LSTR · Real-Time Price · USD
182.40
+2.27 (1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
183.00
+0.60 (0.33%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Landstar System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026180.86182.53180.78182.53-1.33%586,701
Apr 27, 2026179.50180.90178.52180.13180.130.62%385,111
Apr 24, 2026180.09181.71176.69179.02179.02-0.49%239,271
Apr 23, 2026179.51181.84178.58179.90179.901.43%283,796
Apr 22, 2026180.55180.55176.60177.37177.37-0.77%633,266
Apr 21, 2026177.74181.23176.91178.74178.740.68%410,881
Apr 20, 2026172.99178.52170.13177.53177.532.70%451,810
Apr 17, 2026172.19175.50172.12172.87172.870.83%631,127
Apr 16, 2026167.13173.75167.09171.45171.452.97%379,743
Apr 15, 2026168.16169.05165.42166.51166.51-1.80%296,533
Apr 14, 2026168.27171.21167.17169.56169.560.77%241,869
Apr 13, 2026168.64168.87163.73168.27168.27-0.41%402,356
Apr 10, 2026171.52172.58168.16168.96168.96-0.85%313,189
Apr 9, 2026171.26173.34169.70170.41170.41-0.61%350,721
Apr 8, 2026170.71174.75169.83171.45171.452.76%496,457
Apr 7, 2026165.09170.02165.09166.84166.840.94%513,867
Apr 6, 2026162.68165.47162.32165.28165.281.23%276,909
Apr 2, 2026159.18164.54158.47163.27163.271.05%284,119
Apr 1, 2026161.15164.23158.95161.57161.570.79%452,340
Mar 31, 2026158.19162.82157.64160.31160.312.13%332,036
Mar 30, 2026156.76159.73155.43156.96156.960.28%438,419
Mar 27, 2026155.36157.74154.24156.52156.520.10%454,654
Mar 26, 2026155.83158.09154.67156.37156.37-0.45%299,151
Mar 25, 2026156.65158.75153.45157.07157.070.32%394,501
Mar 24, 2026149.53157.92147.55156.57156.574.12%460,256
Mar 23, 2026151.76156.03149.88150.38150.381.11%519,098
Mar 20, 2026149.81150.72145.55148.73148.73-0.57%753,957
Mar 19, 2026147.27150.25146.82149.58149.580.97%393,113
Mar 18, 2026147.29149.54146.42148.15148.15-0.24%382,840
Mar 17, 2026150.08151.75145.80148.50148.50-0.13%309,118
Mar 16, 2026148.62150.82147.45148.69148.690.51%385,815
Mar 13, 2026146.78149.76143.80147.94147.942.44%634,195
Mar 12, 2026146.42149.25143.29144.42144.42-2.87%522,044
Mar 11, 2026151.39151.54144.44148.69148.69-2.08%460,089
Mar 10, 2026152.50155.37150.32151.84151.84-0.58%544,283
Mar 9, 2026150.00158.38145.96152.73152.730.60%364,070
Mar 6, 2026155.26155.26150.34151.82151.82-4.83%479,369
Mar 5, 2026163.60164.22158.65159.52159.52-3.03%482,588
Mar 4, 2026164.01166.02161.98164.51164.510.74%408,163
Mar 3, 2026159.92163.94157.28163.30163.30-0.22%393,439
Mar 2, 2026161.30166.11159.43163.66163.660.44%592,488
Feb 27, 2026155.22163.38154.22162.95162.953.41%964,891
Feb 26, 2026145.38158.63144.99157.58157.589.18%1,018,265
Feb 25, 2026147.38147.74142.85144.33144.33-1.46%601,715
Feb 24, 2026146.66148.52143.85146.47146.470.32%648,962
Feb 23, 2026153.22153.95145.25146.01146.01-4.66%651,903
Feb 20, 2026150.06154.93149.57153.14153.142.05%722,944
Feb 19, 2026146.62152.30146.62150.06150.061.85%759,191
Feb 18, 2026143.38147.51142.94147.33147.332.21%735,906
Feb 17, 2026142.17144.63141.20144.15143.751.26%523,147
Feb 13, 2026137.21143.94135.24142.36141.963.64%1,708,093
Feb 12, 2026163.62165.25129.77137.36136.98-15.60%2,950,800
Feb 11, 2026162.41164.65161.11162.75162.300.21%199,652
Feb 10, 2026161.05163.86160.98162.41161.960.79%352,320
Feb 9, 2026161.45161.53159.67161.14160.69-0.58%324,099
Feb 6, 2026160.09164.05160.09162.08161.630.43%501,190
Feb 5, 2026161.44162.72159.26161.39160.94-0.03%333,727
Feb 4, 2026160.39163.61160.04161.44160.991.62%493,657
Feb 3, 2026157.10162.48157.10158.87158.430.11%524,657
Feb 2, 2026149.66159.44149.66158.70158.266.25%647,312
Jan 30, 2026148.57150.13147.69149.36148.95-0.43%513,852
Jan 29, 2026148.63153.36148.00150.00149.58-2.29%808,587
Jan 28, 2026152.05156.17148.83153.51153.081.21%893,746
Jan 27, 2026153.31154.75151.53151.68151.26-1.06%328,197
Jan 26, 2026153.72154.80150.99153.31152.88-0.41%305,925
Jan 23, 2026157.68157.91153.61153.94153.51-2.47%365,172
Jan 22, 2026151.26159.85151.00157.84157.400.50%593,068
Jan 21, 2026152.41157.32152.41157.06156.623.94%447,276
Jan 20, 2026151.73154.77150.44151.10150.68-1.60%508,144
Jan 16, 2026155.46155.74152.71153.55153.12-1.57%565,706
Jan 15, 2026155.51157.23154.34156.00155.570.97%394,454
Jan 14, 2026154.16155.91152.07154.50154.070.63%312,582
Jan 13, 2026154.86154.93151.79153.54153.11-1.04%491,596
Jan 12, 2026154.16157.22153.62155.16154.73-0.35%558,337
Jan 9, 2026153.99156.29151.27155.70155.272.13%394,324
Jan 8, 2026148.52153.50148.04152.45152.032.41%413,089
Jan 7, 2026149.14150.99146.77148.86148.45-486,699
Jan 6, 2026151.19153.57148.65148.86148.45-1.22%817,606
Jan 5, 2026146.50152.54145.75150.70148.292.67%576,033
Jan 2, 2026143.87146.96141.26146.78144.432.14%392,697
Dec 31, 2025145.37145.58143.45143.70141.40-1.01%343,574
Dec 30, 2025145.71146.53144.67145.17142.85-0.76%216,806
Dec 29, 2025146.02147.15145.34146.28143.940.18%251,180
Dec 26, 2025144.23146.20144.10146.02143.680.95%304,265
Dec 24, 2025145.63146.54143.84144.64142.32-0.16%223,797
Dec 23, 2025145.69146.59144.75144.87142.55-0.34%279,512
Dec 22, 2025144.95146.96144.52145.37143.040.41%463,408
Dec 19, 2025144.71145.51142.67144.78142.46-0.58%730,918
Dec 18, 2025144.76147.70143.49145.62143.290.94%565,461
Dec 17, 2025144.75145.25142.66144.26141.95-0.21%417,460
Dec 16, 2025147.18148.12143.31144.57142.26-1.22%460,896
Dec 15, 2025148.17150.11144.79146.35144.01-1.19%525,896
Dec 12, 2025149.65152.51146.16148.11145.74-0.38%449,071
Dec 11, 2025149.08151.52148.31148.68146.30-0.05%324,882
Dec 10, 2025143.77150.39143.43148.75146.373.39%367,951
Dec 9, 2025145.49145.79142.90143.87141.57-1.33%534,382
Dec 8, 2025141.84146.34141.84145.82143.482.66%721,473
Dec 5, 2025139.83142.69139.83142.04139.770.97%500,154
Dec 4, 2025140.30143.02137.06140.68138.431.27%414,593
Dec 3, 2025134.06139.86131.99138.91136.693.82%475,488