Landstar System, Inc. - Common Stock (LSTR)

Last Price155.70

Change+3.25 (2.13%)

NASDAQ · Last Trade: Jan 11th, 3:03 AM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	153.99	156.28	151.27	155.70	394,324	155.70
1/08/2026	148.52	153.50	148.03	152.45	413,086	152.45
1/07/2026	149.14	150.99	146.77	148.86	486,699	148.86
1/06/2026	151.19	153.57	148.65	148.86	817,606	148.86
1/05/2026	146.50	152.54	145.75	150.70	576,033	150.70
1/02/2026	143.87	146.96	141.26	146.78	392,697	146.78
12/31/2025	145.37	145.58	143.45	143.70	343,574	143.70
12/30/2025	145.71	146.53	144.67	145.17	216,806	145.17
12/29/2025	146.02	147.15	145.34	146.28	251,180	146.28
12/26/2025	144.23	146.20	144.09	146.02	304,265	146.02
12/24/2025	145.63	146.53	143.84	144.64	223,797	144.64
12/23/2025	145.69	146.59	144.75	144.87	279,512	144.87
12/22/2025	144.95	146.96	144.52	145.37	463,388	145.37
12/19/2025	144.71	145.51	142.67	144.78	730,918	144.78
12/18/2025	144.76	147.69	143.49	145.62	546,282	145.62
12/17/2025	144.75	145.25	142.66	144.26	417,450	144.26
12/16/2025	147.18	148.12	143.31	144.57	460,896	144.57
12/15/2025	148.17	150.10	144.79	146.35	525,896	146.35
12/12/2025	149.65	152.50	146.16	148.03	449,071	148.03
12/11/2025	149.08	151.52	148.31	148.68	324,882	148.68
12/10/2025	143.77	150.39	143.43	148.75	367,926	148.75
12/09/2025	145.49	145.78	142.90	143.87	534,382	143.87
12/08/2025	141.84	146.34	141.84	145.81	721,473	145.81
12/05/2025	139.83	142.69	139.83	142.04	500,154	142.04
12/04/2025	140.30	143.02	137.06	140.68	414,593	140.68
12/03/2025	134.06	139.86	131.99	138.91	475,470	138.91
12/02/2025	132.45	134.55	131.30	133.80	529,092	133.80
12/01/2025	130.39	134.65	130.07	132.26	336,018	132.26
11/28/2025	130.53	131.82	130.49	130.84	124,714	130.84
11/26/2025	129.93	132.31	129.84	130.71	296,270	130.71
11/25/2025	127.96	131.80	127.96	130.76	308,328	130.76
11/24/2025	126.55	127.66	125.80	127.17	476,740	127.17
11/21/2025	121.70	127.81	121.11	126.61	538,396	126.61
11/20/2025	123.55	125.13	121.34	121.51	411,289	121.51
11/19/2025	124.45	125.77	122.83	123.37	367,468	123.37
11/18/2025	123.17	125.31	122.33	124.87	426,004	124.87
11/17/2025	125.60	125.60	123.02	123.63	410,213	123.23
11/14/2025	127.52	127.98	125.54	125.90	380,374	125.49
11/13/2025	129.81	131.75	126.58	128.00	398,299	127.59
11/12/2025	129.70	131.96	129.59	130.43	366,904	130.01
11/11/2025	130.53	130.71	128.36	129.95	363,012	129.53
11/10/2025	130.98	132.56	128.85	130.11	476,569	129.69
11/07/2025	126.84	130.54	126.84	130.13	408,260	129.71
11/06/2025	127.21	128.78	127.02	127.94	482,207	127.53
11/05/2025	127.48	129.91	126.47	128.00	481,277	127.59
11/04/2025	125.72	128.71	125.72	127.95	600,590	127.54
11/03/2025	128.23	129.29	124.56	125.82	492,035	125.41
10/31/2025	124.00	128.57	122.47	128.43	552,157	128.01
10/30/2025	125.77	128.03	124.40	125.35	465,385	124.94
10/29/2025	126.58	132.98	124.01	124.50	1,042,029	124.10
10/28/2025	130.23	132.03	127.53	129.41	738,196	128.99
10/27/2025	131.02	133.04	128.41	129.57	369,471	129.15
10/24/2025	130.65	132.47	128.59	130.17	412,713	129.75
10/23/2025	132.54	132.87	126.78	129.89	458,697	129.47
10/22/2025	136.14	138.14	132.96	133.16	398,529	132.73
10/21/2025	133.42	138.06	133.42	136.78	688,749	136.34
10/20/2025	130.19	133.78	129.79	133.40	463,391	132.97
10/17/2025	131.39	131.48	127.08	130.08	479,828	129.66
10/16/2025	130.10	136.70	128.61	130.84	762,189	130.42
10/15/2025	126.59	129.12	126.10	126.42	325,851	126.01
10/14/2025	123.69	127.81	123.69	127.06	276,921	126.65
10/13/2025	124.87	125.61	123.91	124.99	313,539	124.59