Landstar System, Inc. LSTR
NASDAQ · United States · Transportation
$168.65+0.23 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $168.65 | +0.14% | $168.68 | $170.99 | $167.59 | 413.90K |
| 2026-09-29 | $168.42 | +1.82% | $164.94 | $168.91 | $164.25 | 364.30K |
| 2026-09-28 | $165.41 | +1.00% | $163.82 | $166.12 | $163.24 | 353.60K |
| 2026-09-25 | $163.77 | -0.85% | $165.34 | $165.48 | $162.15 | 301.60K |
| 2026-09-24 | $165.18 | -1.08% | $168.02 | $170.66 | $164.73 | 352.70K |
| 2026-09-23 | $166.98 | -1.01% | $168.68 | $170.16 | $166.96 | 227.50K |
| 2026-09-22 | $168.68 | -0.96% | $171.14 | $172.30 | $167.00 | 326.60K |
| 2026-09-21 | $170.32 | +0.02% | $171.14 | $171.18 | $168.09 | 264.30K |
| 2026-09-18 | $170.29 | -0.50% | $170.71 | $171.05 | $168.68 | 477.20K |
| 2026-09-17 | $171.14 | +1.18% | $171.76 | $172.74 | $169.81 | 375.80K |
| 2026-09-16 | $169.14 | -2.11% | $170.26 | $174.00 | $165.06 | 436.40K |
| 2026-09-15 | $172.78 | +0.40% | $172.34 | $174.57 | $171.28 | 299.20K |
| 2026-09-14 | $172.09 | -0.40% | $172.40 | $174.05 | $171.20 | 429.80K |
| 2026-09-11 | $172.78 | -0.53% | $174.51 | $174.52 | $170.57 | 474.40K |
| 2026-09-10 | $173.70 | +0.07% | $173.62 | $174.94 | $172.30 | 242.80K |
| 2026-09-09 | $173.57 | -2.19% | $177.58 | $178.37 | $173.27 | 301.70K |
| 2026-09-08 | $177.46 | -0.26% | $178.04 | $180.20 | $176.60 | 247.30K |
| 2026-09-04 | $177.92 | +2.06% | $173.55 | $178.47 | $173.22 | 290.80K |
| 2026-09-03 | $174.33 | -0.21% | $174.73 | $176.00 | $170.40 | 283.10K |
| 2026-09-02 | $174.70 | -0.40% | $176.10 | $176.69 | $172.78 | 270.60K |
| 2026-09-01 | $175.41 | -2.89% | $178.77 | $180.57 | $173.83 | 263.90K |
| 2026-08-31 | $180.63 | +0.33% | $180.26 | $181.97 | $178.78 | 398.90K |
| 2026-08-28 | $180.03 | -0.97% | $183.07 | $184.99 | $179.06 | 300.50K |
| 2026-08-27 | $181.80 | +0.09% | $181.39 | $182.92 | $179.83 | 236.70K |
| 2026-08-26 | $181.63 | +1.76% | $178.41 | $181.79 | $176.55 | 366.90K |
| 2026-08-25 | $178.48 | -0.80% | $181.69 | $181.69 | $178.40 | 341.70K |
| 2026-08-24 | $179.92 | -3.57% | $187.23 | $189.72 | $178.30 | 553.30K |
| 2026-08-21 | $186.58 | +2.28% | $184.10 | $186.77 | $183.27 | 383.00K |
| 2026-08-20 | $182.42 | -1.41% | $182.99 | $185.02 | $181.55 | 268.30K |
| 2026-08-19 | $185.02 | -0.61% | $186.99 | $189.62 | $183.26 | 394.50K |
| 2026-08-18 | $186.16 | -3.73% | $192.17 | $192.62 | $185.77 | 456.70K |
| 2026-08-17 | $193.38 | +1.68% | $189.04 | $194.02 | $189.04 | 527.50K |
| 2026-08-14 | $190.19 | +0.82% | $187.09 | $190.66 | $186.62 | 421.00K |
| 2026-08-13 | $188.64 | +1.50% | $186.75 | $189.30 | $186.75 | 456.60K |
| 2026-08-12 | $185.85 | +4.56% | $177.39 | $186.72 | $177.39 | 470.70K |
| 2026-08-11 | $177.74 | -0.34% | $176.76 | $179.09 | $175.27 | 374.60K |
| 2026-08-10 | $178.35 | -2.54% | $181.90 | $184.98 | $178.26 | 501.50K |
| 2026-08-07 | $182.99 | +3.35% | $177.06 | $184.13 | $175.67 | 447.70K |
| 2026-08-06 | $177.06 | -1.28% | $179.86 | $182.43 | $175.55 | 476.40K |
| 2026-08-05 | $179.35 | -1.25% | $181.99 | $184.35 | $178.13 | 504.50K |
| 2026-08-04 | $181.62 | +2.75% | $180.53 | $182.97 | $178.78 | 484.60K |
| 2026-08-03 | $176.76 | +1.14% | $176.87 | $178.89 | $174.34 | 679.20K |
| 2026-07-31 | $174.77 | +3.21% | $170.80 | $175.81 | $169.42 | 1.05M |
| 2026-07-30 | $169.34 | -4.77% | $178.62 | $179.60 | $167.58 | 1.28M |
| 2026-07-29 | $177.83 | -4.04% | $180.49 | $184.00 | $176.24 | 887.60K |
| 2026-07-28 | $185.32 | -3.29% | $189.99 | $191.48 | $184.87 | 553.00K |
| 2026-07-27 | $191.63 | -4.32% | $200.00 | $201.00 | $190.89 | 545.30K |
| 2026-07-24 | $200.28 | -3.70% | $198.90 | $203.08 | $197.00 | 336.50K |
| 2026-07-23 | $207.97 | -1.00% | $211.49 | $212.07 | $205.00 | 395.80K |
| 2026-07-22 | $210.07 | -1.93% | $214.21 | $214.83 | $209.53 | 319.60K |
| 2026-07-21 | $214.21 | +1.44% | $213.79 | $215.15 | $211.66 | 406.20K |
| 2026-07-20 | $211.17 | -0.18% | $212.10 | $213.66 | $209.50 | 396.90K |
| 2026-07-17 | $211.56 | -0.14% | $210.87 | $212.93 | $207.28 | 631.00K |
| 2026-07-16 | $211.85 | +1.94% | $210.52 | $216.44 | $210.52 | 434.60K |
| 2026-07-15 | $207.81 | -1.70% | $212.20 | $213.00 | $206.59 | 428.60K |
| 2026-07-14 | $211.41 | -0.69% | $213.09 | $214.20 | $209.50 | 570.40K |
| 2026-07-13 | $212.87 | +1.70% | $210.75 | $213.50 | $209.27 | 511.50K |
| 2026-07-10 | $209.32 | +0.78% | $208.48 | $212.01 | $206.54 | 308.20K |
| 2026-07-09 | $207.70 | +1.96% | $205.71 | $210.47 | $204.52 | 412.70K |
| 2026-07-08 | $203.71 | -0.12% | $204.51 | $207.63 | $201.49 | 319.80K |
| 2026-07-07 | $203.95 | +0.18% | $203.85 | $206.56 | $202.35 | 363.40K |
| 2026-07-06 | $203.59 | -2.22% | $205.85 | $209.65 | $201.48 | 376.30K |
| 2026-07-02 | $208.21 | +0.41% | $209.65 | $210.81 | $205.35 | 356.30K |
| 2026-07-01 | $207.35 | +0.26% | $207.65 | $210.30 | $205.16 | 336.00K |
| 2026-06-30 | $206.81 | -1.00% | $209.49 | $210.31 | $205.35 | 567.80K |
| 2026-06-29 | $208.90 | -0.15% | $208.10 | $210.80 | $208.02 | 507.50K |
| 2026-06-26 | $209.21 | -0.43% | $209.84 | $214.80 | $207.93 | 657.90K |
| 2026-06-25 | $210.12 | +1.17% | $210.03 | $213.26 | $207.95 | 812.80K |
| 2026-06-24 | $207.68 | +0.09% | $207.50 | $209.22 | $205.49 | 496.10K |
| 2026-06-23 | $207.50 | -0.73% | $208.94 | $211.26 | $207.04 | 314.80K |
| 2026-06-22 | $209.02 | +0.78% | $207.40 | $212.34 | $206.69 | 484.20K |
| 2026-06-18 | $207.40 | -0.35% | $209.18 | $211.66 | $203.34 | 676.30K |
| 2026-06-17 | $208.13 | -3.71% | $216.83 | $216.83 | $207.07 | 469.20K |
| 2026-06-16 | $216.15 | -1.42% | $219.59 | $219.59 | $214.43 | 397.20K |
| 2026-06-15 | $219.27 | -2.23% | $224.68 | $224.79 | $217.59 | 385.00K |
| 2026-06-12 | $224.27 | -0.41% | $225.20 | $226.49 | $222.17 | 312.00K |
| 2026-06-11 | $225.20 | +2.87% | $221.43 | $225.51 | $219.61 | 507.00K |
| 2026-06-10 | $218.92 | -2.03% | $221.16 | $223.68 | $214.91 | 411.20K |
| 2026-06-09 | $223.46 | -0.85% | $224.31 | $228.11 | $217.43 | 533.20K |
| 2026-06-08 | $225.37 | +3.35% | $219.70 | $228.46 | $219.05 | 489.10K |
| 2026-06-05 | $218.06 | -0.68% | $221.18 | $224.85 | $216.80 | 447.60K |
| 2026-06-04 | $219.55 | +2.00% | $216.85 | $220.56 | $216.69 | 708.80K |
| 2026-06-03 | $215.25 | +1.08% | $213.28 | $215.85 | $212.04 | 297.70K |
| 2026-06-02 | $212.94 | -0.22% | $213.25 | $215.14 | $210.16 | 390.10K |
| 2026-06-01 | $213.40 | +3.14% | $205.92 | $214.81 | $204.51 | 473.70K |
| 2026-05-29 | $206.90 | +1.70% | $202.17 | $208.23 | $202.09 | 714.70K |
| 2026-05-28 | $203.45 | +1.18% | $199.43 | $206.43 | $197.00 | 442.70K |
| 2026-05-27 | $201.07 | -0.52% | $202.53 | $204.99 | $199.08 | 710.10K |
| 2026-05-26 | $202.13 | +4.19% | $194.21 | $202.96 | $194.21 | 498.20K |
| 2026-05-22 | $194.01 | +1.52% | $190.65 | $194.99 | $189.22 | 695.40K |