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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Landstar System, Inc. (LSTR) NASDAQ