Landstar System Inc. (LSTR)
NASDAQ: LSTR
· Real-Time Price · USD
122.63
1.40 (1.15%)
At close: Oct 03, 2025, 3:59 PM
122.63
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
LSTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 121.19 | 124.41 | 120.01 | 122.63 | 122.63 | 1.15% | 381,040 |
Oct 2, 2025 | 121.09 | 123.45 | 120.56 | 121.23 | 121.23 | -0.36% | 363,926 |
Oct 1, 2025 | 122.37 | 122.42 | 120.24 | 121.67 | 121.67 | -0.73% | 336,200 |
Sep 30, 2025 | 120.84 | 122.74 | 120.58 | 122.56 | 122.56 | 0.87% | 352,200 |
Sep 29, 2025 | 122.83 | 122.83 | 120.99 | 121.50 | 121.50 | -0.49% | 395,000 |
Sep 26, 2025 | 121.68 | 122.78 | 120.50 | 122.10 | 122.10 | 0.68% | 329,800 |
Sep 25, 2025 | 122.47 | 123.06 | 120.31 | 121.28 | 121.28 | -1.28% | 347,100 |
Sep 24, 2025 | 120.57 | 123.36 | 120.30 | 122.85 | 122.85 | 1.80% | 446,329 |
Sep 23, 2025 | 122.21 | 122.78 | 119.32 | 120.68 | 120.68 | -0.49% | 619,000 |
Sep 22, 2025 | 124.22 | 124.22 | 121.05 | 121.28 | 121.28 | -2.72% | 479,239 |
Sep 19, 2025 | 127.41 | 128.28 | 124.24 | 124.67 | 124.67 | -1.63% | 709,700 |
Sep 18, 2025 | 126.35 | 128.49 | 125.91 | 126.73 | 126.73 | 0.91% | 393,707 |
Sep 17, 2025 | 131.12 | 131.96 | 125.52 | 125.59 | 125.59 | -4.28% | 371,548 |
Sep 16, 2025 | 129.76 | 131.40 | 128.69 | 131.21 | 131.21 | 1.68% | 275,225 |
Sep 15, 2025 | 129.34 | 130.80 | 128.00 | 129.04 | 129.04 | 0.30% | 321,932 |
Sep 12, 2025 | 131.63 | 132.39 | 128.59 | 128.66 | 128.66 | -2.85% | 319,026 |
Sep 11, 2025 | 129.80 | 132.50 | 129.51 | 132.43 | 132.43 | 2.07% | 309,800 |
Sep 10, 2025 | 130.35 | 131.15 | 127.88 | 129.74 | 129.74 | -0.92% | 351,622 |
Sep 9, 2025 | 131.56 | 132.82 | 130.21 | 130.94 | 130.94 | -0.55% | 326,333 |
Sep 8, 2025 | 131.90 | 132.61 | 129.28 | 131.66 | 131.66 | -0.32% | 421,100 |
Page 1 of 136