Landstar System Inc. (LSTR)
146.76
-2.83 (-1.89%)
At close: Mar 19, 2025, 3:59 PM
147.03
0.19%
After-hours: Mar 19, 2025, 07:09 PM EDT
LSTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 149.78 | 150.70 | 149.01 | 149.59 | -0.65 | -0.43% | 217,549 |
| Mar 17, 2025 | 149.56 | 150.94 | 148.00 | 150.24 | -0.17 | -0.11% | 301,338 |
| Mar 14, 2025 | 149.49 | 150.58 | 147.59 | 150.41 | 1.39 | 0.93% | 331,821 |
| Mar 13, 2025 | 150.65 | 151.42 | 148.24 | 149.02 | -1.73 | -1.15% | 301,413 |
| Mar 12, 2025 | 152.66 | 153.69 | 148.27 | 150.75 | -1.37 | -0.90% | 533,609 |
| Mar 11, 2025 | 161.09 | 161.85 | 152.11 | 152.12 | -8.51 | -5.30% | 480,500 |
| Mar 10, 2025 | 161.82 | 164.35 | 158.11 | 160.63 | -1.29 | -0.80% | 402,933 |
| Mar 7, 2025 | 159.65 | 163.29 | 159.33 | 161.92 | 2.04 | 1.28% | 563,400 |
| Mar 6, 2025 | 154.48 | 160.01 | 154.14 | 159.88 | 5.30 | 3.43% | 389,900 |
| Mar 5, 2025 | 154.33 | 156.00 | 152.64 | 154.58 | 0.06 | 0.04% | 238,423 |
| Mar 4, 2025 | 155.15 | 157.29 | 153.87 | 154.52 | -0.84 | -0.54% | 361,849 |
| Mar 3, 2025 | 159.14 | 159.48 | 154.79 | 155.36 | -3.44 | -2.17% | 257,944 |
| Feb 28, 2025 | 157.08 | 159.84 | 156.65 | 158.80 | 2.73 | 1.75% | 318,700 |
| Feb 27, 2025 | 156.88 | 158.76 | 155.64 | 156.07 | -1.13 | -0.72% | 232,628 |
| Feb 26, 2025 | 156.93 | 158.24 | 156.06 | 157.20 | -0.26 | -0.17% | 207,246 |
| Feb 25, 2025 | 158.00 | 158.85 | 156.34 | 157.46 | 0.87 | 0.56% | 275,500 |
| Feb 24, 2025 | 159.70 | 159.97 | 156.00 | 156.59 | -2.72 | -1.71% | 361,500 |
| Feb 21, 2025 | 159.33 | 160.31 | 152.73 | 159.31 | 0.64 | 0.40% | 502,607 |
| Feb 20, 2025 | 158.54 | 160.60 | 157.90 | 158.67 | 0.29 | 0.18% | 296,404 |
| Feb 19, 2025 | 161.46 | 162.22 | 158.11 | 158.38 | -4.29 | -2.64% | 295,000 |
| Feb 18, 2025 | 161.69 | 162.85 | 160.88 | 162.67 | 0.87 | 0.54% | 252,500 |
| Feb 14, 2025 | 160.82 | 162.85 | 160.65 | 161.80 | 2.01 | 1.26% | 260,211 |
| Feb 13, 2025 | 161.80 | 161.82 | 158.85 | 159.79 | -0.07 | -0.04% | 211,733 |
| Feb 12, 2025 | 159.33 | 160.60 | 157.99 | 159.86 | -1.31 | -0.81% | 200,608 |
| Feb 11, 2025 | 159.38 | 162.04 | 159.17 | 161.17 | 1.12 | 0.70% | 246,400 |
| Feb 10, 2025 | 160.27 | 163.32 | 159.55 | 160.05 | 0.64 | 0.40% | 200,242 |
| Feb 7, 2025 | 160.84 | 161.48 | 158.78 | 159.41 | -1.75 | -1.09% | 218,129 |
| Feb 6, 2025 | 162.50 | 164.03 | 160.86 | 161.16 | -0.84 | -0.52% | 323,100 |
| Feb 5, 2025 | 162.89 | 164.08 | 161.29 | 162.00 | -0.70 | -0.43% | 281,900 |
| Feb 4, 2025 | 161.71 | 163.99 | 160.69 | 162.70 | -0.11 | -0.07% | 287,186 |
| Feb 3, 2025 | 160.50 | 163.61 | 159.87 | 162.81 | -1.85 | -1.12% | 367,848 |
| Jan 31, 2025 | 166.73 | 167.96 | 162.58 | 164.66 | -2.28 | -1.37% | 343,906 |
| Jan 30, 2025 | 170.00 | 170.00 | 163.18 | 166.94 | -5.98 | -3.46% | 697,415 |
| Jan 29, 2025 | 175.39 | 176.52 | 171.86 | 172.92 | -3.06 | -1.74% | 280,305 |
| Jan 28, 2025 | 175.70 | 177.49 | 175.32 | 175.98 | -0.63 | -0.36% | 210,000 |
| Jan 27, 2025 | 172.74 | 179.51 | 172.50 | 176.61 | 3.57 | 2.06% | 238,534 |
| Jan 24, 2025 | 175.71 | 176.62 | 172.35 | 173.04 | -3.13 | -1.78% | 253,100 |
| Jan 23, 2025 | 179.06 | 179.06 | 175.32 | 176.17 | -1.16 | -0.65% | 269,300 |
| Jan 22, 2025 | 176.73 | 179.66 | 175.97 | 177.33 | -0.16 | -0.09% | 249,800 |
| Jan 21, 2025 | 174.76 | 177.83 | 174.76 | 177.49 | 3.26 | 1.87% | 242,915 |
| Jan 17, 2025 | 174.67 | 175.99 | 172.06 | 174.23 | -3.59 | -2.02% | 1,202,207 |
| Jan 16, 2025 | 176.71 | 179.74 | 176.71 | 177.82 | 0.57 | 0.32% | 340,700 |
| Jan 15, 2025 | 175.81 | 178.14 | 173.66 | 177.25 | 5.78 | 3.37% | 432,444 |
| Jan 14, 2025 | 168.23 | 171.76 | 168.23 | 171.47 | 3.27 | 1.94% | 170,000 |
| Jan 13, 2025 | 165.24 | 169.46 | 164.04 | 168.20 | 2.52 | 1.52% | 292,645 |
| Jan 10, 2025 | 165.31 | 168.23 | 165.31 | 165.68 | -2.21 | -1.32% | 310,202 |
| Jan 8, 2025 | 166.67 | 168.38 | 165.51 | 167.89 | -0.78 | -0.46% | 188,100 |
| Jan 7, 2025 | 168.46 | 170.43 | 167.11 | 168.67 | -1.19 | -0.70% | 220,200 |
| Jan 6, 2025 | 173.21 | 174.24 | 169.65 | 169.86 | -3.07 | -1.78% | 288,000 |
| Jan 3, 2025 | 171.06 | 174.53 | 169.31 | 172.93 | 2.62 | 1.54% | 226,751 |