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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	139.83	142.04	142.04	142.69	139.83	498,940
December 04, 2025	140.3	140.68	140.68	143.02	137.06	414,600
December 03, 2025	134.06	138.91	138.91	139.86	131.99	475,500
December 02, 2025	132.45	133.8	133.8	134.55	131.3	522,445
December 01, 2025	130.39	132.26	132.26	134.65	130.07	336,018
November 28, 2025	130.53	130.84	130.84	131.82	130.49	124,714
November 26, 2025	129.93	130.71	130.71	132.31	129.85	296,300
November 25, 2025	127.96	130.76	130.76	131.8	127.96	308,328
November 24, 2025	126.55	127.17	127.17	127.66	125.8	477,100
November 21, 2025	121.7	126.61	126.61	127.81	121.12	538,400
November 20, 2025	123.55	121.51	121.51	125.13	121.34	411,300
November 19, 2025	124.45	123.37	123.37	125.77	122.83	413,656
November 18, 2025	123.17	124.87	124.87	125.31	122.33	426,004
November 17, 2025	125.6	123.63	123.23	125.6	123.02	410,213
November 14, 2025	127.52	125.9	125.9	127.7	125.53	356,031
November 13, 2025	129.81	128	128	131.76	126.74	355,184
November 12, 2025	129.7	130.5	130.5	131.96	129.59	276,400
November 11, 2025	130.96	129.95	129.95	130.96	128.36	353,644
November 10, 2025	130.98	130.11	130.11	132.56	128.85	476,600
November 07, 2025	126.84	130.13	130.13	130.54	126.84	376,071
November 06, 2025	127.21	127.94	127.94	128.78	127.02	482,207
November 05, 2025	127.48	128	128	129.91	126.47	481,277
November 04, 2025	125.72	127.95	127.95	128.65	125.72	595,339
November 03, 2025	128.23	125.82	125.82	129.29	124.56	492,035
October 31, 2025	124	128.43	128.43	128.57	122.47	552,149
October 30, 2025	125.77	125.35	125.35	128.03	124.4	465,377
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

Landstar System, Inc. (LSTR) NASDAQ