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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.06	153.14	153.14	154.93	149.57	722,944
February 19, 2026	146.62	150.06	150.06	152.3	146.62	759,200
February 18, 2026	143.38	147.33	147.33	147.51	142.94	736,815
February 17, 2026	142.17	144.15	143.75	144.63	141.2	523,172
February 13, 2026	137.21	142.36	142.36	143.94	135.24	1.67M
February 12, 2026	163.62	137.36	137.36	165.25	130.1	2.95M
February 11, 2026	162.41	162.75	162.75	164.65	161.11	199,700
February 10, 2026	161.05	162.41	162.41	163.86	160.98	352,320
February 09, 2026	161.45	161.14	161.14	161.53	159.67	324,100
February 06, 2026	160.09	162.08	162.08	164.05	160.09	420,583
February 05, 2026	161.44	161.39	161.39	162.72	159.26	333,727
February 04, 2026	160.39	161.44	161.44	163.61	160.04	493,700
February 03, 2026	157.1	158.87	158.87	162.48	157.1	524,700
February 02, 2026	149.66	158.7	158.7	159.44	149.66	647,312
January 30, 2026	148.57	149.36	149.36	150.13	147.69	513,900
January 29, 2026	148.63	150	150	153.36	148	808,600
January 28, 2026	152.05	153.51	153.51	156.17	148.83	893,689
January 27, 2026	153.31	151.68	151.68	154.75	151.53	328,200
January 26, 2026	153.72	153.31	153.31	154.8	150.99	305,925
January 23, 2026	157.68	153.94	153.73	157.91	153.61	359,319
January 22, 2026	151.26	157.84	157.84	159.85	151	593,100
January 21, 2026	152.41	157.06	157.06	157.32	152.41	447,300
January 20, 2026	151.73	151.1	151.1	154.77	150.44	508,144
January 16, 2026	155.46	153.55	153.55	155.74	152.71	565,706
January 15, 2026	155.51	156	156	157.23	154.34	342,113
January 14, 2026	154.16	154.5	154.5	155.91	152.07	312,600
January 13, 2026	154.86	153.54	153.54	154.93	151.79	491,600
January 12, 2026	154.16	155.16	155.16	157.22	153.62	558,337
January 09, 2026	153.99	155.7	155.7	156.29	151.27	394,324
January 08, 2026	148.52	152.45	152.45	153.5	148.04	413,100
January 07, 2026	149.14	148.86	148.86	150.99	146.77	486,700
January 06, 2026	151.19	148.86	148.86	153.57	148.65	817,606
January 05, 2026	146.5	150.7	148.7	152.54	145.75	576,033
January 02, 2026	143.87	146.78	146.78	146.96	141.26	392,700
December 31, 2025	145.37	143.69	143.69	145.37	143.45	146,667
December 30, 2025	145.71	145.17	145.17	146.53	144.67	216,806
December 29, 2025	146.02	146.28	146.28	147.15	145.34	251,200
December 26, 2025	144.23	146.02	146.02	146.2	144.1	304,265
December 24, 2025	145.63	144.64	144.64	146.54	143.84	223,800
December 23, 2025	145.69	144.87	144.87	146.59	144.75	279,512
December 22, 2025	144.95	145.37	145.37	146.96	144.52	463,408
December 19, 2025	144.71	144.78	144.78	145.51	142.67	730,918
December 18, 2025	144.76	145.62	145.62	147.7	143.49	565,500
December 17, 2025	144.75	144.26	144.26	145.25	142.66	417,500
December 16, 2025	147.18	144.57	144.57	148.12	143.31	456,665
December 15, 2025	148.17	146.35	146.35	150.1	144.79	525,900
December 12, 2025	149.65	148.11	148.11	152.5	146.16	449,071
December 11, 2025	149.08	148.68	148.68	151.52	148.31	324,900
December 10, 2025	143.77	148.75	148.75	150.39	143.43	367,951
December 09, 2025	145.49	143.87	143.87	145.79	142.9	534,400
December 08, 2025	141.84	145.82	145.82	146.34	141.84	721,500
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

Landstar System, Inc. (LSTR) NASDAQ