Landstar System, Inc. - Common Stock (LSTR)

180.63
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026180.26181.97178.78180.63398,939180.63
8/28/2026183.07184.99179.06180.03300,482180.03
8/27/2026181.39182.93179.83181.80236,712181.80
8/26/2026178.41181.79176.55181.63366,879181.63
8/25/2026181.69181.69178.40178.48341,741178.48
8/24/2026187.23189.72178.30179.92553,329179.92
8/21/2026184.10186.77183.27186.58382,978186.58
8/20/2026182.99185.02181.55182.42268,322182.42
8/19/2026186.99189.62183.26185.02394,529185.02
8/18/2026192.17192.62185.77186.16456,683186.16
8/17/2026189.04194.02189.04193.38527,506192.94
8/14/2026187.09190.66186.62190.19420,961189.76
8/13/2026186.75189.30186.75188.64456,619188.21
8/12/2026177.39186.72177.39185.85471,410185.43
8/11/2026176.76179.09175.27177.74374,577177.34
8/10/2026181.90184.98178.26178.35501,532177.94
8/07/2026177.06184.13175.67182.99447,703182.57
8/06/2026179.86182.43175.55177.06476,371176.66
8/05/2026181.99184.35178.13179.35504,462178.94
8/04/2026180.53182.97178.78181.62484,557181.21
8/03/2026176.87178.88174.34176.76679,165176.36
7/31/2026170.80175.81169.42174.771,048,876174.37
7/30/2026178.62179.60167.58169.341,277,111168.96
7/29/2026180.49184.00176.24177.83887,598177.43
7/28/2026189.99191.48184.87185.32552,973184.90
7/27/2026200.00201.00190.89191.63545,254191.19
7/24/2026198.90203.08197.00200.28336,521199.82
7/23/2026211.49212.07205.00207.97395,812207.50
7/22/2026214.21214.83209.53210.07319,596209.59
7/21/2026213.79215.15211.66214.21406,247213.72
7/20/2026212.10213.66209.50211.17396,941210.69
7/17/2026210.87212.93207.28211.56630,953211.08
7/16/2026210.52216.44210.52211.85434,650211.37
7/15/2026212.20213.00206.59207.81438,765207.34
7/14/2026213.09214.20209.50211.41570,430210.93
7/13/2026210.75213.50209.27212.87511,547212.39
7/10/2026208.48212.01206.54209.32308,199208.84
7/09/2026205.71210.47204.52207.70412,709207.23
7/08/2026204.51207.63201.49203.71319,800203.25
7/07/2026203.85206.56202.35203.95363,370203.49
7/06/2026205.85209.65201.48203.59376,267203.13
7/02/2026209.65210.81205.35208.21356,294207.74
7/01/2026207.65210.30205.16207.35336,000206.88
6/30/2026209.49210.31205.35206.81567,771206.34
6/29/2026208.10210.80208.02208.90507,457208.43
6/26/2026209.84214.80207.93209.21657,893208.73
6/25/2026210.03213.25207.95210.12812,790209.64
6/24/2026207.50209.22205.49207.68496,126207.21
6/23/2026208.94211.25207.03207.50314,845207.03
6/22/2026207.40212.34206.69209.02484,196208.54
6/18/2026203.34211.66203.34207.40676,347206.93
6/17/2026216.83216.83207.07208.13469,325207.66
6/16/2026219.59219.59214.43216.15397,237215.66
6/15/2026224.68224.79217.59219.27385,059218.77
6/12/2026225.20226.49222.17224.27311,966223.76
6/11/2026221.43225.51219.61225.20507,030224.69
6/10/2026221.07223.68214.91218.92411,180218.42
6/09/2026224.31228.11217.43223.46533,152222.95
6/08/2026219.70228.46219.05225.37489,146224.86
6/05/2026221.18224.85216.80218.06447,638217.56
6/04/2026216.85220.56216.69219.55708,756219.05
6/03/2026213.28215.85212.04215.25297,744214.76
6/02/2026213.25215.14210.16212.94390,086212.46
6/01/2026205.92214.81204.50213.40473,716212.91