Landstar System Inc. (LSTR)
NASDAQ: LSTR
· Real-Time Price · USD
132.08
-2.28 (-1.70%)
At close: Sep 05, 2025, 3:59 PM
132.08
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
LSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 131.21 | 134.37 | 129.01 | 134.36 | 134.36 | 2.28% | 292,574 |
| 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 |
| Aug 28, 2025 | 133.64 | 134.23 | 130.23 | 131.81 | 131.81 | -0.95% | 377,400 |
| Aug 27, 2025 | 132.43 | 133.82 | 131.95 | 133.08 | 133.08 | 0.41% | 677,362 |
| Aug 26, 2025 | 132.23 | 133.82 | 131.73 | 132.54 | 132.54 | -0.29% | 480,100 |
| Aug 25, 2025 | 135.32 | 135.32 | 132.81 | 132.93 | 132.93 | -2.08% | 341,100 |
| Aug 22, 2025 | 131.04 | 137.33 | 130.85 | 135.76 | 135.76 | 4.53% | 413,830 |
| Aug 21, 2025 | 128.33 | 130.29 | 127.46 | 129.88 | 129.88 | 0.66% | 254,114 |
| Aug 20, 2025 | 131.47 | 133.00 | 128.97 | 129.03 | 129.03 | -2.61% | 430,347 |
| Aug 19, 2025 | 129.27 | 134.40 | 129.14 | 132.49 | 132.49 | 2.90% | 422,000 |
| Aug 18, 2025 | 129.63 | 130.22 | 128.27 | 128.75 | 128.35 | -0.28% | 249,832 |
| Aug 15, 2025 | 131.27 | 131.84 | 128.82 | 129.11 | 128.71 | -1.50% | 286,203 |
| Aug 14, 2025 | 131.24 | 131.81 | 129.60 | 131.07 | 130.66 | -1.35% | 206,008 |
| Aug 13, 2025 | 129.88 | 132.94 | 128.92 | 132.86 | 132.45 | 2.13% | 319,140 |
| Aug 12, 2025 | 127.36 | 130.28 | 127.05 | 130.09 | 129.69 | 3.03% | 362,303 |
| Aug 11, 2025 | 127.17 | 128.50 | 123.43 | 126.26 | 125.87 | -0.65% | 397,020 |
| Aug 8, 2025 | 128.49 | 129.47 | 126.97 | 127.08 | 126.69 | -1.24% | 293,900 |
| Aug 7, 2025 | 132.77 | 132.99 | 128.59 | 128.68 | 128.28 | -2.36% | 339,111 |