Landstar System Inc. (LSTR)
NASDAQ: LSTR
· Real-Time Price · USD
131.07
-1.79 (-1.35%)
At close: Aug 14, 2025, 3:59 PM
131.07
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 131.24 | 131.81 | 129.60 | 131.07 | 131.07 | -1.35% | 309,297 |
| Aug 13, 2025 | 129.88 | 132.94 | 128.92 | 132.86 | 132.86 | 2.13% | 319,140 |
| Aug 12, 2025 | 127.36 | 130.28 | 127.05 | 130.09 | 130.09 | 3.03% | 362,303 |
| Aug 11, 2025 | 127.17 | 128.50 | 123.43 | 126.26 | 126.26 | -0.65% | 397,020 |
| Aug 8, 2025 | 128.49 | 129.47 | 126.97 | 127.08 | 127.08 | -1.24% | 293,900 |
| Aug 7, 2025 | 132.77 | 132.99 | 128.59 | 128.68 | 128.68 | -2.36% | 339,111 |
| Aug 6, 2025 | 130.81 | 132.00 | 129.99 | 131.79 | 131.79 | 0.97% | 268,914 |
| Aug 5, 2025 | 128.54 | 131.01 | 127.93 | 130.53 | 130.53 | 1.70% | 588,000 |
| Aug 4, 2025 | 128.83 | 130.88 | 126.70 | 128.35 | 128.35 | -0.02% | 454,000 |
| Aug 1, 2025 | 132.84 | 132.84 | 128.10 | 128.37 | 128.37 | -3.75% | 442,800 |
| Jul 31, 2025 | 132.39 | 134.04 | 131.47 | 133.37 | 133.37 | 0.00% | 495,109 |
| Jul 30, 2025 | 134.44 | 140.30 | 130.42 | 133.37 | 133.37 | -3.30% | 704,510 |
| Jul 29, 2025 | 140.74 | 140.97 | 137.03 | 137.92 | 137.92 | -2.33% | 410,200 |
| Jul 28, 2025 | 142.06 | 142.99 | 139.66 | 141.21 | 141.21 | -1.00% | 445,300 |
| Jul 25, 2025 | 142.38 | 144.51 | 141.15 | 142.64 | 142.64 | 1.23% | 420,800 |
| Jul 24, 2025 | 138.52 | 141.38 | 138.52 | 140.90 | 140.90 | 1.79% | 463,200 |
| Jul 23, 2025 | 138.69 | 141.46 | 136.29 | 138.42 | 138.42 | 0.58% | 386,500 |
| Jul 22, 2025 | 136.13 | 138.97 | 136.13 | 137.62 | 137.62 | 1.34% | 539,900 |
| Jul 21, 2025 | 136.73 | 137.41 | 135.70 | 135.80 | 135.80 | -0.34% | 290,223 |
| Jul 18, 2025 | 138.00 | 138.10 | 133.84 | 136.27 | 136.27 | -0.17% | 721,000 |