Landstar System, Inc. - LSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	126.58	124.5	124.5	132.98	124.01	1.04M
October 28, 2025	130.23	129.41	129.41	132.03	127.53	732,046
October 27, 2025	131.02	129.57	129.57	133.04	128.41	369,500
October 24, 2025	130.65	130.17	130.17	132.48	128.4	402,269
October 23, 2025	132.54	129.89	129.89	132.87	126.78	458,700
October 22, 2025	136.14	133.16	133.16	138.14	132.96	398,529
October 21, 2025	133.42	136.78	136.78	138.06	133.42	678,420
October 20, 2025	130.19	133.4	133.4	133.78	129.79	463,400
October 17, 2025	131.39	130.08	130.08	131.48	127.08	479,828
October 16, 2025	130.1	130.84	130.84	136.7	128.61	762,200
October 15, 2025	126.59	126.42	126.42	129.12	126.1	325,900
October 14, 2025	123.69	127.06	127.06	127.81	123.69	276,921
October 13, 2025	124.87	124.99	124.99	125.62	123.91	313,539
October 10, 2025	129.84	124.13	124.13	130.24	123.47	574,836
October 09, 2025	130.96	129.21	129.21	130.97	128.23	425,821
October 08, 2025	123.25	130.95	130.95	133.53	122.78	863,300
October 07, 2025	124.06	123.95	123.95	125.02	122.37	482,229
October 06, 2025	122.52	123.87	123.87	125.42	121.34	457,300
October 03, 2025	121.19	122.63	122.63	124.41	120.01	385,434
October 02, 2025	121.09	121.23	121.23	123.45	120.56	363,926
October 01, 2025	122.37	121.67	121.67	122.42	120.24	336,200
September 30, 2025	120.84	122.56	122.56	122.74	120.58	352,200
September 29, 2025	122.83	121.5	121.5	122.83	120.99	395,000
September 26, 2025	121.68	122.1	122.1	122.78	120.5	329,800
September 25, 2025	122.47	121.28	121.28	123.06	120.31	347,100
September 24, 2025	120.57	122.85	122.85	123.36	120.3	446,329
September 23, 2025	122.21	120.68	120.68	122.78	119.32	619,000
September 22, 2025	124.22	121.28	121.28	124.22	121.05	479,239
September 19, 2025	127.41	124.67	124.67	128.28	124.24	602,997
September 18, 2025	126.35	126.73	126.73	128.49	125.91	393,700
September 17, 2025	131.12	125.59	125.59	131.96	125.52	371,500
September 16, 2025	129.76	131.21	131.21	131.4	128.69	275,225
September 15, 2025	129.34	129.04	129.04	130.8	128	321,932
September 12, 2025	131.63	128.66	128.66	132.39	128.59	319,026
September 11, 2025	129.8	132.43	132.43	132.5	129.51	309,800
September 10, 2025	130.35	129.74	129.74	131.15	127.88	351,622
September 09, 2025	131.56	130.94	130.94	132.82	130.21	326,333
September 08, 2025	131.9	131.66	131.66	132.61	129.28	421,100
September 05, 2025	133.99	132.08	132.08	137.09	131.16	519,149
September 04, 2025	131.21	134.36	134.36	134.37	129.01	292,600
September 03, 2025	130.85	131.36	131.36	132.51	129.93	250,129
September 02, 2025	131.46	131.54	131.54	132.31	130.54	251,500
August 29, 2025	132.39	132.33	132.33	133.16	131.78	286,200
August 28, 2025	133.64	131.81	131.81	134.23	130.23	377,400
August 27, 2025	132.43	133.08	133.08	133.82	131.95	677,362
August 26, 2025	132.23	132.54	132.54	133.82	131.73	480,100
August 25, 2025	135.32	132.93	132.93	135.32	132.81	341,100
August 22, 2025	131.04	135.76	135.76	137.33	130.85	413,830
August 21, 2025	128.33	129.88	129.88	130.29	127.65	245,142
August 20, 2025	131.47	129.03	129.03	133	128.97	430,347
August 19, 2025	129.27	132.49	132.49	134.4	129.14	422,000
August 18, 2025	129.63	128.75	128.35	130.22	128.27	249,832
August 15, 2025	131.27	129.11	129.11	131.84	128.82	286,203
August 14, 2025	131.24	131.07	131.07	131.81	129.6	206,008
August 13, 2025	129.88	132.86	132.86	132.94	128.92	319,140
August 12, 2025	127.36	130.09	130.09	130.28	127.05	362,303
August 11, 2025	127.17	126.26	126.26	128.5	123.43	397,020
August 08, 2025	128.49	127.08	127.08	129.47	126.97	293,900
August 07, 2025	132.77	128.68	128.68	132.99	128.59	339,111
August 06, 2025	130.81	131.79	131.79	132	129.99	268,914

Landstar System, Inc. (LSTR) NASDAQ