Home

Landstar System, Inc. - Common Stock (LSTR)

145.26
+6.24 (4.49%)
NASDAQ · Last Trade: Jul 2nd, 2:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Landstar System, Inc. - Common Stock (LSTR)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2025139.08148.36139.00145.26360,292145.26
6/30/2025139.56139.56137.32139.02269,284139.02
6/27/2025138.07140.75138.07139.44540,293139.44
6/26/2025138.46139.62137.13137.39292,170137.39
6/25/2025138.92138.99137.28138.00342,856138.00
6/24/2025140.76140.92134.34139.20296,659139.20
6/23/2025136.88140.01134.72139.92258,517139.92
6/20/2025137.73138.38136.61136.81506,199136.81
6/18/2025137.08138.71136.01137.14268,605137.14
6/17/2025138.10139.53136.45136.79392,189136.79
6/16/2025138.03139.64136.30139.01260,124139.01
6/13/2025138.69139.91137.16137.62254,618137.62
6/12/2025139.12140.46136.15140.34258,603140.34
6/11/2025143.78144.34139.03139.54309,916139.54
6/10/2025140.76144.13138.97143.40365,436143.40
6/09/2025140.98142.18139.99140.22253,442140.22
6/06/2025141.67143.05138.80140.09222,107140.09
6/05/2025140.80141.55139.44140.01327,411140.01
6/04/2025140.60142.80139.81141.40492,091141.00
6/03/2025137.59140.60136.62140.48336,361140.08
6/02/2025137.75137.86134.99137.66438,276137.27
5/30/2025137.46138.05136.29137.22689,360136.83
5/29/2025137.75138.38136.49137.91340,367137.52
5/28/2025138.94139.67135.37136.91228,893136.52
5/27/2025138.90141.00137.22138.81364,050138.42
5/23/2025135.68138.00135.68137.01219,777136.62
5/22/2025138.46138.71137.14138.32370,741137.93
5/21/2025141.05142.44138.80138.94285,217138.55
5/20/2025143.76145.37142.24142.93302,049142.53
5/19/2025143.33144.80142.78144.21297,857143.80
5/16/2025144.67145.98143.58145.09472,605144.68
5/15/2025141.71145.29140.66144.59455,552144.18
5/14/2025139.98143.19138.00142.45399,728142.05
5/13/2025148.00148.00139.50140.21506,773139.81
5/12/2025142.33146.93142.33143.81728,414143.40
5/09/2025135.84137.80135.09135.56268,591135.18
5/08/2025133.65136.72132.79136.15382,408135.76
5/07/2025132.37133.81131.48132.33320,263131.96
5/06/2025136.75137.50131.41131.71303,617131.34
5/05/2025135.18136.47134.56135.35260,695134.97
5/02/2025134.20137.36133.40136.47282,545136.08
5/01/2025134.00134.76131.27132.45445,639132.07
4/30/2025133.33134.30129.57134.15479,807133.77
4/29/2025134.96136.03133.80135.02354,380134.64
4/28/2025134.86136.20133.20135.32484,734134.94
4/25/2025136.88138.13133.43135.00658,922134.62
4/24/2025136.80140.40134.37139.92398,543139.52
4/23/2025140.82144.72137.64138.27455,149137.88
4/22/2025135.10137.51131.68137.38289,120136.99
4/21/2025136.06136.51132.73135.53354,476135.15
4/17/2025135.48138.52135.48137.82421,848137.43
4/16/2025136.59137.88133.45134.28389,571133.90
4/15/2025140.83141.56137.41137.67255,115137.28
4/14/2025143.40144.52140.10141.32336,764140.92
4/11/2025137.75140.44133.74140.03468,165139.63
4/10/2025139.12140.04134.51138.87469,704138.48
4/09/2025131.68141.66128.99141.11415,953140.71
4/08/2025135.26138.51130.00131.55363,487131.18
4/07/2025133.65138.14131.34134.45455,314134.07
4/04/2025136.55138.12132.41136.64562,916136.25
4/03/2025146.66149.31137.49138.63663,572138.24
4/02/2025149.54153.18149.25151.93225,810151.50