Landstar System Inc. (LSTR)
NASDAQ: LSTR
· Real-Time Price · USD
122.10
0.82 (0.68%)
At close: Sep 26, 2025, 3:59 PM
122.10
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
LSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.68 | 122.78 | 120.50 | 122.10 | 122.10 | 0.68% | 326,663 |
| Sep 25, 2025 | 122.47 | 123.06 | 120.31 | 121.28 | 121.28 | -1.28% | 347,100 |
| Sep 24, 2025 | 120.57 | 123.36 | 120.30 | 122.85 | 122.85 | 1.80% | 446,329 |
| Sep 23, 2025 | 122.21 | 122.78 | 119.32 | 120.68 | 120.68 | -0.49% | 619,000 |
| Sep 22, 2025 | 124.22 | 124.22 | 121.05 | 121.28 | 121.28 | -2.72% | 479,239 |
| Sep 19, 2025 | 127.41 | 128.28 | 124.24 | 124.67 | 124.67 | -1.63% | 709,700 |
| Sep 18, 2025 | 126.35 | 128.49 | 125.91 | 126.73 | 126.73 | 0.91% | 393,707 |
| Sep 17, 2025 | 131.12 | 131.96 | 125.52 | 125.59 | 125.59 | -4.28% | 371,548 |
| Sep 16, 2025 | 129.76 | 131.40 | 128.69 | 131.21 | 131.21 | 1.68% | 275,225 |
| Sep 15, 2025 | 129.34 | 130.80 | 128.00 | 129.04 | 129.04 | 0.30% | 321,932 |
| Sep 12, 2025 | 131.63 | 132.39 | 128.59 | 128.66 | 128.66 | -2.85% | 319,026 |
| Sep 11, 2025 | 129.80 | 132.50 | 129.51 | 132.43 | 132.43 | 2.07% | 309,800 |
| Sep 10, 2025 | 130.35 | 131.15 | 127.88 | 129.74 | 129.74 | -0.92% | 351,622 |
| Sep 9, 2025 | 131.56 | 132.82 | 130.21 | 130.94 | 130.94 | -0.55% | 326,333 |
| Sep 8, 2025 | 131.90 | 132.61 | 129.28 | 131.66 | 131.66 | -0.32% | 421,100 |
| Sep 5, 2025 | 133.99 | 137.09 | 131.16 | 132.08 | 132.08 | -1.70% | 519,149 |
| Sep 4, 2025 | 131.21 | 134.37 | 129.01 | 134.36 | 134.36 | 2.28% | 292,600 |
| Sep 3, 2025 | 130.85 | 132.51 | 129.93 | 131.36 | 131.36 | -0.14% | 250,129 |
| Sep 2, 2025 | 131.46 | 132.31 | 130.54 | 131.54 | 131.54 | -0.60% | 251,500 |
| Aug 29, 2025 | 132.39 | 133.16 | 131.78 | 132.33 | 132.33 | 0.39% | 286,200 |