Landstar System, Inc. (LSTR) NASDAQ

122.63

+1.4(+1.15%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025121.19122.63122.63124.41120.01385,434
October 02, 2025121.09121.23121.23123.45120.56363,926
October 01, 2025122.37121.67121.67122.42120.24336,200
September 30, 2025120.84122.56122.56122.74120.58352,200
September 29, 2025122.83121.5121.5122.83120.99395,000
September 26, 2025121.68122.1122.1122.78120.5329,800
September 25, 2025122.47121.28121.28123.06120.31347,100
September 24, 2025120.57122.85122.85123.36120.3446,329
September 23, 2025122.21120.68120.68122.78119.32619,000
September 22, 2025124.22121.28121.28124.22121.05479,239
September 19, 2025127.41124.67124.67128.28124.24602,997
September 18, 2025126.35126.73126.73128.49125.91393,700
September 17, 2025131.12125.59125.59131.96125.52371,500
September 16, 2025129.76131.21131.21131.4128.69275,225
September 15, 2025129.34129.04129.04130.8128321,932
September 12, 2025131.63128.66128.66132.39128.59319,026
September 11, 2025129.8132.43132.43132.5129.51309,800
September 10, 2025130.35129.74129.74131.15127.88351,622
September 09, 2025131.56130.94130.94132.82130.21326,333
September 08, 2025131.9131.66131.66132.61129.28421,100
September 05, 2025133.99132.08132.08137.09131.16519,149
September 04, 2025131.21134.36134.36134.37129.01292,600
September 03, 2025130.85131.36131.36132.51129.93250,129
September 02, 2025131.46131.54131.54132.31130.54251,500
August 29, 2025132.39132.33132.33133.16131.78286,200
August 28, 2025133.64131.81131.81134.23130.23377,400
August 27, 2025132.43133.08133.08133.82131.95677,362
August 26, 2025132.23132.54132.54133.82131.73480,100
August 25, 2025135.32132.93132.93135.32132.81341,100
August 22, 2025131.04135.76135.76137.33130.85413,830
August 21, 2025128.33129.88129.88130.29127.65245,142
August 20, 2025131.47129.03129.03133128.97430,347
August 19, 2025129.27132.49132.49134.4129.14422,000
August 18, 2025129.63128.75128.35130.22128.27249,832
August 15, 2025131.27129.11129.11131.84128.82286,203
August 14, 2025131.24131.07131.07131.81129.6206,008
August 13, 2025129.88132.86132.86132.94128.92319,140
August 12, 2025127.36130.09130.09130.28127.05362,303
August 11, 2025127.17126.26126.26128.5123.43397,020
August 08, 2025128.49127.08127.08129.47126.97293,900
August 07, 2025132.77128.68128.68132.99128.59339,111
August 06, 2025130.81131.79131.79132129.99268,914
August 05, 2025128.54130.53130.53131.01127.93588,000
August 04, 2025128.83128.35128.35130.88126.7454,000
August 01, 2025132.84128.37128.37132.84128.1428,535
July 31, 2025132.39133.37133.37134.04131.47495,109
July 30, 2025134.44133.37133.37140.3130.42704,510
July 29, 2025140.74137.92137.92140.97137.03410,163
July 28, 2025142.06141.21141.21142.99139.66445,300
July 25, 2025142.38142.64142.64144.51141.15420,800
July 24, 2025138.52140.9140.9141.38138.52463,200
July 23, 2025138.69138.42138.42141.46136.29386,500
July 22, 2025136.13137.62137.62138.97136.13539,900
July 21, 2025136.73135.8135.8137.41135.7290,223
July 18, 2025138136.27136.27138.1133.84721,000
July 17, 2025135.53136.5136.5137.25135.15469,700
July 16, 2025136.68135.16135.16140.47134.6443,507
July 15, 2025140.68136.47136.47140.68136.34306,500
July 14, 2025142.44140140142.52139.37325,600
July 11, 2025145.27143.26143.26145.27141.78363,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved