NASDAQ : LSTR
Landstar System, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 142.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Landstar System, Inc. (LSTR) closed at 147.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 147.7 | 149.02 | 145.78 | 147.53 | 635,038 | +3.38% |
| 2026-10-30 | 142.63 | 144.67 | 140.83 | 142.7 | 654,504 | +0.94% |
| 2026-10-29 | 140.88 | 142.5 | 137 | 141.37 | 1,181,266 | +1.85% |
| 2026-10-28 | 143.13 | 148.303 | 138.12 | 138.8 | 1,334,265 | -17.76% |
| 2026-10-27 | 166.55 | 169.81 | 165.15 | 168.78 | 377,866 | +2.19% |
| 2026-10-26 | 167.46 | 169.173 | 164.88 | 165.17 | 268,277 | -0.37% |
| 2026-10-23 | 167.48 | 167.48 | 162.885 | 165.79 | 300,177 | -2.13% |
| 2026-10-22 | 171.28 | 173.78 | 169.075 | 169.39 | 320,357 | -1.10% |
| 2026-10-21 | 170.53 | 172.18 | 170.23 | 171.28 | 223,945 | +0.79% |
| 2026-10-20 | 168.48 | 171.88 | 168.48 | 169.93 | 271,086 | +0.93% |
| 2026-10-19 | 171.53 | 171.783 | 168.105 | 168.36 | 217,005 | -1.92% |
| 2026-10-16 | 172.42 | 174.64 | 166.97 | 171.65 | 697,762 | -0.47% |
| 2026-10-15 | 169.31 | 173.23 | 168.79 | 172.46 | 291,150 | +1.91% |
| 2026-10-14 | 165.45 | 169.27 | 165.45 | 169.23 | 344,961 | +1.32% |
| 2026-10-13 | 169.23 | 169.545 | 165.17 | 167.03 | 205,701 | -1.03% |
| 2026-10-12 | 169.21 | 169.97 | 168.015 | 168.77 | 225,626 | -0.20% |
| 2026-10-09 | 170.18 | 170.28 | 167.74 | 169.11 | 182,408 | -0.21% |
| 2026-10-08 | 167.08 | 170.06 | 166.9 | 169.47 | 322,851 | +1.49% |
| 2026-10-07 | 166.81 | 167.92 | 165.67 | 166.98 | 265,323 | -1.22% |
| 2026-10-06 | 172.05 | 172.05 | 168.62 | 169.05 | 341,020 | -1.27% |
| 2026-10-05 | 170.145 | 174.03 | 168.925 | 171.22 | 367,680 | -1.30% |
| 2026-10-02 | 172.01 | 175.525 | 172.01 | 173.48 | 293,713 | +1.96% |
| 2026-10-01 | 167.98 | 170.79 | 167.595 | 170.14 | 483,477 | +0.89% |
| 2026-09-30 | 168.68 | 170.985 | 167.585 | 168.645 | 414,910 | +0.13% |
| 2026-09-29 | 164.94 | 168.91 | 164.25 | 168.42 | 364,274 | +1.82% |
| 2026-09-28 | 163.82 | 166.115 | 163.24 | 165.41 | 353,626 | +1.00% |
| 2026-09-25 | 165.34 | 165.48 | 162.15 | 163.77 | 301,592 | -0.85% |
| 2026-09-24 | 168.02 | 170.66 | 164.73 | 165.18 | 352,738 | -1.08% |
| 2026-09-23 | 168.68 | 170.16 | 166.96 | 166.98 | 227,454 | -1.01% |
| 2026-09-22 | 171.14 | 172.3 | 167 | 168.68 | 326,552 | -0.96% |
| 2026-09-21 | 171.14 | 171.18 | 168.088 | 170.32 | 264,272 | +0.02% |
| 2026-09-18 | 170.71 | 171.05 | 168.68 | 170.29 | 481,238 | -0.50% |
| 2026-09-17 | 171.76 | 172.74 | 169.81 | 171.14 | 375,820 | +1.18% |
| 2026-09-16 | 170.26 | 174 | 165.06 | 169.14 | 436,755 | -2.11% |
| 2026-09-15 | 172.34 | 174.57 | 171.28 | 172.78 | 299,508 | +0.40% |
| 2026-09-14 | 172.4 | 174.05 | 171.2 | 172.09 | 429,803 | -0.40% |
| 2026-09-11 | 174.51 | 174.52 | 170.57 | 172.78 | 474,399 | -0.53% |
| 2026-09-10 | 173.62 | 174.94 | 172.3 | 173.7 | 242,832 | +0.07% |
| 2026-09-09 | 177.58 | 178.37 | 173.27 | 173.57 | 301,674 | -2.19% |
| 2026-09-08 | 178.04 | 180.2 | 176.6 | 177.46 | 247,330 | -0.26% |
| 2026-09-04 | 173.55 | 178.47 | 173.215 | 177.92 | 290,837 | +2.06% |
| 2026-09-03 | 174.73 | 176 | 170.4 | 174.33 | 283,062 | -0.21% |
| 2026-09-02 | 176.1 | 176.69 | 172.78 | 174.7 | 270,601 | -0.40% |
| 2026-09-01 | 178.77 | 180.565 | 173.83 | 175.41 | 263,904 | -2.89% |
| 2026-08-31 | 180.26 | 181.965 | 178.78 | 180.63 | 398,925 | +0.33% |
| 2026-08-28 | 183.07 | 184.99 | 179.06 | 180.03 | 300,481 | -0.97% |
| 2026-08-27 | 181.39 | 182.925 | 179.83 | 181.8 | 236,711 | +0.09% |
| 2026-08-26 | 178.41 | 181.79 | 176.55 | 181.63 | 366,879 | +1.76% |
| 2026-08-25 | 181.69 | 181.69 | 178.4 | 178.48 | 341,741 | -0.80% |
| 2026-08-24 | 187.23 | 189.715 | 178.3 | 179.92 | 553,326 | -3.57% |
| 2026-08-21 | 184.1 | 186.77 | 183.27 | 186.58 | 382,977 | +2.28% |
| 2026-08-20 | 182.99 | 185.02 | 181.55 | 182.42 | 268,323 | -1.41% |
| 2026-08-19 | 186.99 | 189.62 | 183.26 | 185.02 | 394,529 | -0.61% |
| 2026-08-18 | 192.17 | 192.62 | 185.77 | 186.16 | 456,685 | -3.51% |
| 2026-08-17 | 189.04 | 194.017 | 189.04 | 193.38 | 527,507 | +1.68% |
| 2026-08-14 | 187.09 | 190.664 | 186.62 | 190.19 | 420,960 | +0.82% |
| 2026-08-13 | 186.75 | 189.3 | 186.75 | 188.64 | 456,617 | +1.50% |
| 2026-08-12 | 177.39 | 186.72 | 177.39 | 185.85 | 471,050 | +4.56% |
| 2026-08-11 | 176.76 | 179.09 | 175.27 | 177.74 | 374,578 | -0.34% |
| 2026-08-10 | 181.9 | 184.98 | 178.26 | 178.35 | 501,532 | -2.54% |
| 2026-08-07 | 177.06 | 184.13 | 175.67 | 182.99 | 447,703 | +3.35% |
| 2026-08-06 | 179.86 | 182.43 | 175.55 | 177.06 | 476,372 | -1.28% |
| 2026-08-05 | 181.99 | 184.35 | 178.125 | 179.35 | 504,463 | -1.25% |
| 2026-08-04 | 180.53 | 182.965 | 178.775 | 181.62 | 484,558 | +2.75% |
| 2026-08-03 | 176.87 | 178.885 | 174.34 | 176.76 | 679,166 | +1.14% |
| 2026-07-31 | 170.8 | 175.81 | 169.42 | 174.77 | 1,048,875 | +3.21% |
| 2026-07-30 | 178.62 | 179.6 | 167.58 | 169.34 | 1,277,111 | -4.77% |
| 2026-07-29 | 180.49 | 184 | 176.24 | 177.83 | 887,584 | -4.04% |
| 2026-07-28 | 189.99 | 191.48 | 184.87 | 185.32 | 552,974 | -3.29% |
| 2026-07-27 | 200 | 201 | 190.89 | 191.63 | 545,255 | -4.32% |
| 2026-07-24 | 198.9 | 203.083 | 197 | 200.28 | 336,521 | -3.70% |
| 2026-07-23 | 211.49 | 212.07 | 205 | 207.97 | 395,812 | -1.00% |
| 2026-07-22 | 214.21 | 214.827 | 209.53 | 210.07 | 319,596 | -1.93% |
| 2026-07-21 | 213.79 | 215.15 | 211.66 | 214.21 | 406,247 | +1.44% |
| 2026-07-20 | 212.1 | 213.66 | 209.5 | 211.17 | 396,941 | -0.18% |
| 2026-07-17 | 210.87 | 212.925 | 207.28 | 211.56 | 630,953 | -0.14% |
| 2026-07-16 | 210.52 | 216.44 | 210.52 | 211.85 | 434,650 | +1.94% |
| 2026-07-15 | 212.2 | 213 | 206.59 | 207.81 | 428,578 | -1.70% |
| 2026-07-14 | 213.09 | 214.2 | 209.495 | 211.41 | 570,430 | -0.69% |
| 2026-07-13 | 210.75 | 213.5 | 209.27 | 212.87 | 511,547 | +1.70% |
| 2026-07-10 | 208.48 | 212.01 | 206.54 | 209.32 | 308,198 | +0.78% |
| 2026-07-09 | 205.71 | 210.465 | 204.52 | 207.7 | 412,709 | +1.96% |
| 2026-07-08 | 204.51 | 207.63 | 201.49 | 203.71 | 319,799 | -0.12% |
| 2026-07-07 | 203.85 | 206.56 | 202.35 | 203.95 | 363,369 | +0.18% |
| 2026-07-06 | 205.85 | 209.65 | 201.478 | 203.59 | 376,266 | -2.22% |
| 2026-07-02 | 209.65 | 210.81 | 205.35 | 208.21 | 356,293 | +0.41% |
| 2026-07-01 | 207.65 | 210.3 | 205.155 | 207.35 | 336,000 | +0.26% |
| 2026-06-30 | 209.49 | 210.31 | 205.35 | 206.81 | 567,771 | -1.00% |
| 2026-06-29 | 208.1 | 210.8 | 208.02 | 208.9 | 507,456 | -0.15% |
| 2026-06-26 | 209.84 | 214.8 | 207.93 | 209.21 | 657,893 | -0.43% |
| 2026-06-25 | 210.03 | 213.255 | 207.95 | 210.12 | 812,795 | +1.17% |
| 2026-06-24 | 207.5 | 209.218 | 205.49 | 207.68 | 496,126 | +0.09% |
| 2026-06-23 | 208.94 | 211.255 | 207.035 | 207.5 | 314,845 | -0.73% |
| 2026-06-22 | 207.4 | 212.34 | 206.69 | 209.02 | 484,195 | +0.78% |
| 2026-06-18 | 209.18 | 211.66 | 203.34 | 207.4 | 676,346 | -0.35% |
| 2026-06-17 | 216.83 | 216.83 | 207.07 | 208.13 | 469,324 | -3.71% |
| 2026-06-16 | 219.59 | 219.59 | 214.43 | 216.15 | 397,236 | -1.42% |
| 2026-06-15 | 224.68 | 224.79 | 217.59 | 219.27 | 385,058 | -2.23% |
| 2026-06-12 | 225.2 | 226.49 | 222.17 | 224.27 | 311,966 | -0.41% |
| 2026-06-11 | 221.43 | 225.51 | 219.61 | 225.2 | 507,028 | +2.87% |
| 2026-06-10 | 221.16 | 223.68 | 214.91 | 218.92 | 411,180 | -2.03% |
| 2026-06-09 | 224.31 | 228.11 | 217.425 | 223.46 | 533,152 | -0.85% |
| 2026-06-08 | 219.7 | 228.46 | 219.05 | 225.37 | 489,150 | +3.35% |
| 2026-06-05 | 221.18 | 224.85 | 216.8 | 218.06 | 447,637 | -0.68% |
| 2026-06-04 | 216.85 | 220.56 | 216.69 | 219.55 | 708,755 | +2.00% |
| 2026-06-03 | 213.28 | 215.85 | 212.04 | 215.25 | 297,747 | +1.08% |
| 2026-06-02 | 213.25 | 215.14 | 210.16 | 212.94 | 390,085 | -0.22% |
| 2026-06-01 | 205.92 | 214.81 | 204.505 | 213.4 | 473,725 | +3.14% |
| 2026-05-29 | 202.17 | 208.23 | 202.09 | 206.9 | 714,670 | +1.70% |
| 2026-05-28 | 199.43 | 206.43 | 197 | 203.45 | 442,708 | +1.18% |
| 2026-05-27 | 202.53 | 204.985 | 199.075 | 201.07 | 710,066 | -0.52% |
| 2026-05-26 | 194.21 | 202.96 | 194.21 | 202.13 | 498,243 | +4.19% |
| 2026-05-22 | 190.65 | 194.99 | 189.215 | 194.01 | 695,384 | +1.52% |
| 2026-05-21 | 187.79 | 191.845 | 183.61 | 191.11 | 582,377 | +0.92% |
| 2026-05-20 | 183.26 | 190.64 | 182.775 | 189.37 | 566,436 | +3.96% |
| 2026-05-19 | 177.75 | 183.72 | 175.91 | 182.15 | 465,623 | +1.92% |
| 2026-05-18 | 176.23 | 180.86 | 176.005 | 179.11 | 349,904 | +1.74% |
| 2026-05-15 | 168.16 | 177.45 | 167.96 | 176.04 | 661,351 | +4.82% |
| 2026-05-14 | 175.95 | 176.9 | 162.11 | 167.95 | 1,374,653 | -4.02% |
| 2026-05-13 | 176.23 | 178.3 | 173.88 | 174.99 | 299,620 | -0.43% |