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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	138.94	136.91	136.91	139.67	135.37	228,900
May 27, 2025	138.9	138.81	138.81	141	137.22	364,100
May 23, 2025	135.68	137.01	137.01	138	135.68	219,800
May 22, 2025	138.46	138.32	138.32	138.71	137.14	370,741
May 21, 2025	141.05	138.94	138.94	142.44	138.8	285,217
May 20, 2025	143.76	142.93	142.93	145.37	142.24	302,049
May 19, 2025	143.33	144.21	144.21	144.8	142.78	297,900
May 16, 2025	144.67	145.09	145.09	145.98	143.58	472,605
May 15, 2025	141.71	144.59	144.59	145.29	140.66	455,600
May 14, 2025	139.98	142.45	142.45	143.19	138	399,728
May 13, 2025	148	140.21	140.21	148	139.5	506,800
May 12, 2025	142.33	143.81	143.81	146.93	142.33	728,415
May 09, 2025	135.84	135.56	135.56	137.8	135.09	268,591
May 08, 2025	133.65	136.15	136.15	136.73	132.79	382,408
May 07, 2025	132.37	132.33	132.33	133.81	131.48	320,300
May 06, 2025	136.75	131.71	131.71	137.5	131.41	303,618
May 05, 2025	135.18	135.35	135.35	136.47	134.56	260,700
May 02, 2025	134.2	136.47	136.47	137.36	133.4	282,545
May 01, 2025	134	132.45	132.45	134.76	131.27	445,639
April 30, 2025	133.33	134.15	134.15	134.3	129.57	480,240
April 29, 2025	134.96	135.02	135.02	136.03	133.8	354,700
April 28, 2025	134.86	135.32	135.32	136.2	133.2	484,735
April 25, 2025	136.88	135	135	138.13	133.43	658,922
April 24, 2025	136.8	139.92	139.92	140.4	134.37	398,543
April 23, 2025	140.82	138.27	138.27	144.72	137.64	455,150
April 22, 2025	135.1	137.38	137.38	137.51	131.68	289,120
April 21, 2025	136.06	135.53	135.53	136.51	132.73	354,500
April 17, 2025	135.48	137.82	137.82	138.52	135.48	421,848
April 16, 2025	136.59	134.28	134.34	137.88	133.45	388,044
April 15, 2025	140.83	137.67	137.67	141.56	137.41	255,116
April 14, 2025	143.4	141.32	141.32	144.52	140.1	336,800
April 11, 2025	137.75	140.03	140.03	140.44	133.74	468,165
April 10, 2025	139.12	138.87	138.87	140.04	134.51	469,704
April 09, 2025	131.68	141.11	141.11	141.66	128.99	416,000
April 08, 2025	135.26	131.55	131.55	138.51	130	363,487
April 07, 2025	133.65	134.45	134.45	139.2	131.34	455,314
April 04, 2025	136.55	136.64	136.64	138.14	132.59	558,702
April 03, 2025	146.66	138.63	138.63	149.32	137.49	663,572
April 02, 2025	149.54	151.93	151.93	153.18	149.25	225,315
April 01, 2025	148	150.06	150.06	151.3	146.89	268,300
March 31, 2025	147.29	150.2	150.2	151.22	146.81	436,500
March 28, 2025	149.83	147.37	147.37	150.17	147.29	325,523
March 27, 2025	150.78	148.73	148.73	150.78	146.1	319,500
March 26, 2025	148.89	151.02	151.02	151.45	148.89	191,816
March 25, 2025	149.71	149.28	149.28	150.94	147.25	277,239
March 24, 2025	149.89	150.02	150.02	151.77	148.6	356,700
March 21, 2025	145.46	149.08	149.08	149.37	145.46	1.38M
March 20, 2025	146.26	146.63	146.63	148.25	144.13	512,417
March 19, 2025	149.72	147.02	147.02	150.97	145	377,611
March 18, 2025	149.78	149.59	149.59	150.7	149.01	217,549
March 17, 2025	149.56	150.24	150.24	150.94	148	301,338
March 14, 2025	149.49	150.41	150.41	150.58	147.59	331,821
March 13, 2025	150.65	149.02	149.02	151.42	148.24	301,413
March 12, 2025	152.66	150.75	150.75	153.69	148.27	533,541
March 11, 2025	161.09	152.12	152.12	161.85	152.11	480,500
March 10, 2025	161.82	160.63	160.63	164.35	158.11	402,933
March 07, 2025	159.65	161.92	161.92	163.29	159.33	563,400
March 06, 2025	154.48	159.88	159.88	160.01	154.14	389,803

Landstar System, Inc. (LSTR) NASDAQ