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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	128.54	130.53	130.53	131.01	127.93	588,000
August 04, 2025	128.83	128.35	128.35	130.88	126.7	454,000
August 01, 2025	132.84	128.37	128.37	132.84	128.1	428,535
July 31, 2025	132.39	133.37	133.37	134.04	131.47	495,109
July 30, 2025	134.44	133.37	133.37	140.3	130.42	704,510
July 29, 2025	140.74	137.92	137.92	140.97	137.03	410,163
July 28, 2025	142.06	141.21	141.21	142.99	139.66	445,300
July 25, 2025	142.38	142.64	142.64	144.51	141.15	420,800
July 24, 2025	138.52	140.9	140.9	141.38	138.52	463,200
July 23, 2025	138.69	138.42	138.42	141.46	136.29	386,500
July 22, 2025	136.13	137.62	137.62	138.97	136.13	539,900
July 21, 2025	136.73	135.8	135.8	137.41	135.7	290,223
July 18, 2025	138	136.27	136.27	138.1	133.84	721,000
July 17, 2025	135.53	136.5	136.5	137.25	135.15	469,700
July 16, 2025	136.68	135.16	135.16	140.47	134.6	443,507
July 15, 2025	140.68	136.47	136.47	140.68	136.34	306,500
July 14, 2025	142.44	140	140	142.52	139.37	325,600
July 11, 2025	145.27	143.26	143.26	145.27	141.78	363,900
July 10, 2025	142.73	145.73	145.73	147.63	141.6	686,006
July 09, 2025	142.96	142.9	142.9	144.52	141.76	426,300
July 08, 2025	142.2	143.16	143.16	145.43	141.61	702,328
July 07, 2025	144.81	142.54	142.54	146.47	141.91	335,300
July 03, 2025	147.72	145.88	145.88	148.41	142.51	178,700
July 02, 2025	145.68	146.55	146.55	146.71	144.6	271,300
July 01, 2025	139.08	145.26	145.26	148.36	139	360,300
June 30, 2025	139.56	139.02	139.02	139.56	137.32	269,300
June 27, 2025	138.07	139.44	139.44	140.75	138.07	540,300
June 26, 2025	138.46	137.39	137.39	139.62	137.13	292,200
June 25, 2025	138.92	138	138	138.99	137.28	342,900
June 24, 2025	140.76	139.2	139.2	140.92	134.34	296,300
June 23, 2025	136.88	139.92	139.92	140.01	134.72	258,517
June 20, 2025	137.73	136.81	136.81	138.39	136.61	506,200
June 18, 2025	137.08	137.14	137.14	138.71	136.01	268,605
June 17, 2025	138.1	136.79	136.79	139.53	136.45	392,200
June 16, 2025	138.03	139.01	139.01	139.64	136.3	260,124
June 13, 2025	138.69	137.62	137.62	139.91	137.16	254,618
June 12, 2025	139.12	140.34	140.34	140.46	136.15	258,603
June 11, 2025	143.78	139.54	139.54	144.35	139.04	309,916
June 10, 2025	140.76	143.4	143.4	144.13	138.97	365,436
June 09, 2025	140.98	140.22	140.22	142.18	139.99	253,442
June 06, 2025	141.67	140.09	140.09	143.05	138.8	222,107
June 05, 2025	140.8	140.01	140.01	141.55	139.44	327,411
June 04, 2025	140.6	141.4	141.4	142.8	139.81	492,090
June 03, 2025	137.59	140.48	140.48	140.6	136.62	336,400
June 02, 2025	137.75	137.66	137.66	137.86	134.99	438,300
May 30, 2025	137.46	137.22	137.22	138.05	136.29	689,400
May 29, 2025	137.75	137.91	137.91	138.39	136.49	340,400

Landstar System, Inc. (LSTR) NASDAQ