Landstar System Inc. (LSTR)
137.78
-3.54 (-2.50%)
At close: Apr 15, 2025, 3:59 PM
137.20
-0.42%
Pre-market: Apr 16, 2025, 04:30 AM EDT
Landstar System Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 140.83 | 140.83 | 141.56 | 141.56 | 137.41 | 137.41 | 137.67 | 137.67 | -2.58% | 254,603 |
| Apr 14, 2025 | 143.40 | 143.40 | 144.52 | 144.52 | 140.10 | 140.10 | 141.32 | 141.32 | 0.92% | 336,800 |
| Apr 11, 2025 | 137.75 | 137.75 | 140.44 | 140.44 | 133.74 | 133.74 | 140.03 | 140.03 | 0.84% | 468,200 |
| Apr 10, 2025 | 139.12 | 139.12 | 140.04 | 140.04 | 134.51 | 134.51 | 138.87 | 138.87 | -1.59% | 469,704 |
| Apr 9, 2025 | 131.68 | 131.68 | 141.66 | 141.66 | 128.99 | 128.99 | 141.11 | 141.11 | 7.27% | 416,000 |
| Apr 8, 2025 | 135.26 | 135.26 | 138.51 | 138.51 | 130.00 | 130.00 | 131.55 | 131.55 | -2.16% | 363,500 |
| Apr 7, 2025 | 133.65 | 133.65 | 139.20 | 139.20 | 131.34 | 131.34 | 134.45 | 134.45 | -1.60% | 455,314 |
| Apr 4, 2025 | 136.55 | 136.55 | 138.12 | 138.12 | 132.41 | 132.41 | 136.64 | 136.64 | -1.44% | 562,916 |
| Apr 3, 2025 | 146.66 | 146.66 | 149.32 | 149.32 | 137.49 | 137.49 | 138.63 | 138.63 | -8.75% | 663,600 |
| Apr 2, 2025 | 149.54 | 149.54 | 153.18 | 153.18 | 149.25 | 149.25 | 151.93 | 151.93 | 1.25% | 225,810 |
| Apr 1, 2025 | 148.00 | 148.00 | 151.30 | 151.30 | 146.89 | 146.89 | 150.06 | 150.06 | -0.09% | 268,300 |
| Mar 31, 2025 | 147.29 | 147.29 | 151.22 | 151.22 | 146.81 | 146.81 | 150.20 | 150.20 | 1.92% | 436,500 |
| Mar 28, 2025 | 149.83 | 149.83 | 150.17 | 150.17 | 147.29 | 147.29 | 147.37 | 147.37 | -0.91% | 325,523 |
| Mar 27, 2025 | 150.78 | 150.78 | 150.78 | 150.78 | 146.10 | 146.10 | 148.73 | 148.73 | -1.52% | 319,500 |
| Mar 26, 2025 | 148.89 | 148.89 | 151.45 | 151.45 | 148.89 | 148.89 | 151.02 | 151.02 | 1.17% | 191,816 |
| Mar 25, 2025 | 149.71 | 149.71 | 150.94 | 150.94 | 147.25 | 147.25 | 149.28 | 149.28 | -0.49% | 277,239 |
| Mar 24, 2025 | 149.89 | 149.89 | 151.77 | 151.77 | 148.60 | 148.60 | 150.02 | 150.02 | 0.63% | 356,700 |
| Mar 21, 2025 | 145.46 | 145.46 | 149.37 | 149.37 | 145.46 | 145.46 | 149.08 | 149.08 | 1.67% | 1,381,457 |
| Mar 20, 2025 | 146.26 | 146.26 | 148.25 | 148.25 | 144.13 | 144.13 | 146.63 | 146.63 | -0.27% | 512,417 |
| Mar 19, 2025 | 149.72 | 149.72 | 150.97 | 150.97 | 145.00 | 145.00 | 147.02 | 147.02 | -1.72% | 377,611 |
| Mar 18, 2025 | 149.78 | 149.78 | 150.70 | 150.70 | 149.01 | 149.01 | 149.59 | 149.59 | -0.43% | 217,549 |
| Mar 17, 2025 | 149.56 | 149.56 | 150.94 | 150.94 | 148.00 | 148.00 | 150.24 | 150.24 | -0.11% | 301,338 |
| Mar 14, 2025 | 149.49 | 149.49 | 150.58 | 150.58 | 147.59 | 147.59 | 150.41 | 150.41 | 0.93% | 331,821 |
| Mar 13, 2025 | 150.65 | 150.65 | 151.42 | 151.42 | 148.24 | 148.24 | 149.02 | 149.02 | -1.15% | 301,413 |
| Mar 12, 2025 | 152.66 | 152.66 | 153.69 | 153.69 | 148.27 | 148.27 | 150.75 | 150.75 | -0.90% | 533,609 |
| Mar 11, 2025 | 161.09 | 161.09 | 161.85 | 161.85 | 152.11 | 152.11 | 152.12 | 152.12 | -5.30% | 480,500 |
| Mar 10, 2025 | 161.82 | 161.82 | 164.35 | 164.35 | 158.11 | 158.11 | 160.63 | 160.63 | -0.80% | 402,933 |
| Mar 7, 2025 | 159.65 | 159.65 | 163.29 | 163.29 | 159.33 | 159.33 | 161.92 | 161.92 | 1.28% | 563,400 |
| Mar 6, 2025 | 154.48 | 154.48 | 160.01 | 160.01 | 154.14 | 154.14 | 159.88 | 159.88 | 3.43% | 389,900 |
| Mar 5, 2025 | 154.33 | 154.33 | 156.00 | 156.00 | 152.64 | 152.64 | 154.58 | 154.58 | 0.04% | 238,423 |
| Mar 4, 2025 | 155.15 | 155.15 | 157.29 | 157.29 | 153.87 | 153.87 | 154.52 | 154.52 | -0.54% | 361,849 |
| Mar 3, 2025 | 159.14 | 159.14 | 159.48 | 159.48 | 154.79 | 154.79 | 155.36 | 155.36 | -2.17% | 257,944 |
| Feb 28, 2025 | 157.08 | 157.08 | 159.84 | 159.84 | 156.65 | 156.65 | 158.80 | 158.80 | 1.75% | 318,700 |
| Feb 27, 2025 | 156.88 | 156.88 | 158.76 | 158.76 | 155.64 | 155.64 | 156.07 | 156.07 | -0.72% | 232,628 |
| Feb 26, 2025 | 156.93 | 156.93 | 158.24 | 158.24 | 156.06 | 156.06 | 157.20 | 157.20 | -0.17% | 207,246 |
| Feb 25, 2025 | 158.00 | 158.00 | 158.85 | 158.85 | 156.34 | 156.34 | 157.46 | 157.46 | 0.56% | 275,500 |
| Feb 24, 2025 | 159.70 | 159.70 | 159.97 | 159.97 | 156.00 | 156.00 | 156.59 | 156.59 | -1.71% | 361,500 |
| Feb 21, 2025 | 159.33 | 159.33 | 160.31 | 160.31 | 152.73 | 152.73 | 159.31 | 159.31 | 0.40% | 502,607 |
| Feb 20, 2025 | 158.54 | 158.54 | 160.60 | 160.60 | 157.90 | 157.90 | 158.67 | 158.67 | 0.18% | 296,404 |
| Feb 19, 2025 | 161.46 | 161.46 | 162.22 | 162.22 | 158.11 | 158.11 | 158.38 | 158.38 | -2.64% | 295,000 |
| Feb 18, 2025 | 161.69 | 161.69 | 162.85 | 162.85 | 160.88 | 160.88 | 162.67 | 162.67 | 0.54% | 252,500 |
| Feb 14, 2025 | 160.82 | 160.46 | 162.85 | 162.49 | 160.65 | 160.29 | 161.80 | 161.44 | 1.26% | 260,211 |
| Feb 13, 2025 | 161.80 | 161.44 | 161.82 | 161.46 | 158.85 | 158.49 | 159.79 | 159.43 | -0.04% | 211,733 |
| Feb 12, 2025 | 159.33 | 158.97 | 160.60 | 160.24 | 157.99 | 157.63 | 159.86 | 159.50 | -0.81% | 200,608 |
| Feb 11, 2025 | 159.38 | 159.02 | 162.04 | 161.68 | 159.17 | 158.81 | 161.17 | 160.81 | 0.70% | 246,400 |
| Feb 10, 2025 | 160.27 | 159.91 | 163.32 | 162.95 | 159.55 | 159.19 | 160.05 | 159.69 | 0.40% | 200,242 |
| Feb 7, 2025 | 160.84 | 160.49 | 161.48 | 161.13 | 158.78 | 158.43 | 159.41 | 159.06 | -1.09% | 218,129 |
| Feb 6, 2025 | 162.50 | 162.14 | 164.03 | 163.66 | 160.86 | 160.50 | 161.16 | 160.80 | -0.52% | 323,100 |
| Feb 5, 2025 | 162.89 | 162.53 | 164.08 | 163.72 | 161.29 | 160.93 | 162.00 | 161.64 | -0.43% | 281,900 |
| Feb 4, 2025 | 161.71 | 161.35 | 163.99 | 163.63 | 160.69 | 160.33 | 162.70 | 162.34 | -0.07% | 287,186 |