Landstar System, Inc. - Common Stock (LSTR)

213.50
+0.09 (0.04%)
NASDAQ· Last Trade: Jun 2nd, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026205.92214.81204.50213.40473,716213.40
5/29/2026202.17208.23202.09206.90714,670206.90
5/28/2026199.43206.43197.00203.45442,708203.45
5/27/2026202.53204.99199.07201.07710,067201.07
5/26/2026194.21202.96194.21202.13498,243202.13
5/22/2026190.65194.99189.22194.13695,384194.13
5/21/2026187.79191.84183.61191.11582,377191.11
5/20/2026183.26190.64182.78189.37566,436189.37
5/19/2026177.75183.72175.91182.15465,624182.15
5/18/2026176.23180.86176.00179.11349,905178.71
5/15/2026168.16177.45167.96176.04661,352175.65
5/14/2026175.95176.90162.11167.951,374,654167.57
5/13/2026176.23178.30173.88174.99299,621174.60
5/12/2026179.29179.29173.21175.74421,432175.35
5/11/2026183.60183.63177.69178.92356,630178.52
5/08/2026181.94184.14180.85183.39321,888182.98
5/07/2026181.71184.07180.67181.95345,331181.54
5/06/2026181.22184.38179.26181.33465,685180.93
5/05/2026179.41180.96177.62180.32298,070179.92
5/04/2026179.24179.24175.06176.89544,452176.50
5/01/2026184.27185.78179.88181.56591,785181.16
4/30/2026184.59185.11181.75184.07625,148183.66
4/29/2026189.61195.84184.10184.59873,853184.18
4/28/2026181.64182.78179.54182.41596,673182.00
4/27/2026179.50180.90178.52180.13397,864179.73
4/24/2026180.09181.71176.69179.02273,937178.62
4/23/2026179.51181.84178.58179.90283,807179.50
4/22/2026180.55180.55176.60177.37664,386176.97
4/21/2026177.74181.23176.91178.74410,947178.34
4/20/2026172.99178.52170.13177.53463,034177.13
4/17/2026172.19175.50172.12172.87631,410172.48
4/16/2026167.13173.75167.09171.45420,640171.07
4/15/2026168.16169.05165.42166.51296,534166.14
4/14/2026168.27171.21167.16169.56242,440169.18
4/13/2026168.64168.87163.73168.27402,411167.89
4/10/2026171.52172.58168.16168.96313,190168.58
4/09/2026171.26173.34169.69170.41350,729170.03
4/08/2026170.71174.75169.82171.45553,959171.07
4/07/2026165.09170.02165.09166.84514,132166.47
4/06/2026162.68165.47162.32165.28276,910164.91
4/02/2026159.18164.54158.47163.27284,133162.91
4/01/2026161.15164.23158.94161.57452,341161.21
3/31/2026158.19162.81157.64160.31332,036159.95
3/30/2026156.76159.73155.43156.96438,419156.61
3/27/2026155.36157.74154.24156.52539,148156.17
3/26/2026155.83158.09154.67156.37299,153156.02
3/25/2026156.65158.75153.45157.07394,502156.72
3/24/2026149.53157.92147.54156.57460,329156.22
3/23/2026151.76156.03149.88150.38519,099150.04
3/20/2026149.81150.72145.54148.73758,688148.40
3/19/2026147.27150.25146.82149.58393,113149.25
3/18/2026147.29149.54146.42148.15382,841147.82
3/17/2026150.08151.75145.79148.50309,125148.17
3/16/2026148.62150.82147.45148.69386,747148.36
3/13/2026146.78149.76143.80147.94634,196147.61
3/12/2026146.42149.25143.29144.42522,044144.10
3/11/2026151.39151.54144.44148.69460,090148.35
3/10/2026152.50155.37150.32151.84544,303151.50
3/09/2026150.00158.38145.96152.73364,071152.39
3/06/2026155.26155.26150.34151.82479,369151.48
3/05/2026163.60164.22158.65159.52482,589159.16
3/04/2026164.01166.02161.97164.51412,764164.14
3/03/2026159.92163.94157.28163.30394,274162.94
3/02/2026161.30166.11159.43163.66592,488163.29