Want to see LSTR full AI Analyst Report?
Landstar System (LSTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 142.63 | 144.67 | 140.83 | 142.70 | 142.70 | +0.94% | 654,480 | 1.73 |
| Oct 29, 2026 | 140.88 | 142.50 | 137.00 | 141.37 | 141.37 | +1.85% | 1,180,886 | 3.19 |
| Oct 28, 2026 | 143.13 | 148.30 | 138.12 | 138.80 | 138.80 | -17.76% | 1,334,225 | 3.64 |
| Oct 27, 2026 | 166.55 | 169.81 | 165.15 | 168.78 | 168.78 | +2.19% | 377,860 | 0.99 |
| Oct 26, 2026 | 167.46 | 169.17 | 164.88 | 165.17 | 165.17 | -0.37% | 267,968 | 0.69 |
| Oct 23, 2026 | 167.48 | 167.48 | 162.89 | 165.79 | 165.79 | -2.13% | 300,176 | 0.76 |
| Oct 22, 2026 | 171.28 | 173.78 | 169.08 | 169.39 | 169.39 | -1.10% | 318,679 | 0.80 |
| Oct 21, 2026 | 170.53 | 172.18 | 170.23 | 171.28 | 171.28 | +0.79% | 223,945 | 0.56 |
| Oct 20, 2026 | 168.48 | 171.88 | 168.48 | 169.93 | 169.93 | +0.93% | 271,086 | 0.67 |
| Oct 19, 2026 | 171.53 | 171.78 | 168.11 | 168.36 | 168.36 | -1.92% | 215,696 | 0.53 |
| Oct 16, 2026 | 172.42 | 174.64 | 166.97 | 171.65 | 171.65 | -0.47% | 695,735 | 1.74 |
| Oct 15, 2026 | 169.31 | 173.23 | 168.79 | 172.46 | 172.46 | +1.91% | 291,150 | 0.73 |
| Oct 14, 2026 | 165.45 | 169.27 | 165.45 | 169.23 | 169.23 | +1.32% | 344,961 | 0.85 |
| Oct 13, 2026 | 169.23 | 169.55 | 165.17 | 167.03 | 167.03 | -1.03% | 205,701 | 0.50 |
| Oct 12, 2026 | 169.21 | 169.97 | 168.02 | 168.77 | 168.77 | -0.20% | 225,626 | 0.55 |
| Oct 09, 2026 | 170.18 | 170.28 | 167.74 | 169.11 | 169.11 | -0.21% | 182,408 | 0.44 |
| Oct 08, 2026 | 167.08 | 170.06 | 166.90 | 169.47 | 169.47 | +1.49% | 322,851 | 0.77 |
| Oct 07, 2026 | 166.81 | 167.92 | 165.67 | 166.98 | 166.98 | -1.22% | 265,323 | 0.63 |
| Oct 06, 2026 | 172.05 | 172.05 | 168.62 | 169.05 | 169.05 | -1.27% | 341,020 | 0.81 |
| Oct 05, 2026 | 170.15 | 174.03 | 168.93 | 171.22 | 171.22 | -1.30% | 364,923 | 0.86 |
| Oct 02, 2026 | 172.01 | 175.53 | 172.01 | 173.48 | 173.48 | +1.96% | 293,713 | 0.69 |
| Oct 01, 2026 | 167.98 | 170.79 | 167.60 | 170.14 | 170.14 | +0.89% | 483,474 | 1.15 |
| Sep 30, 2026 | 168.68 | 170.99 | 167.59 | 168.65 | 168.65 | +0.13% | 414,910 | 1.00 |
| Sep 29, 2026 | 164.94 | 168.91 | 164.25 | 168.42 | 168.42 | +1.82% | 364,274 | 0.88 |
| Sep 28, 2026 | 163.82 | 166.12 | 163.24 | 165.41 | 165.41 | +1.00% | 353,626 | 0.85 |
| Sep 25, 2026 | 165.34 | 165.48 | 162.15 | 163.77 | 163.77 | -0.85% | 301,592 | 0.72 |
| Sep 24, 2026 | 168.02 | 170.66 | 164.73 | 165.18 | 165.18 | -1.08% | 352,738 | 0.84 |
| Sep 23, 2026 | 168.68 | 170.16 | 166.96 | 166.98 | 166.98 | -1.01% | 227,454 | 0.53 |
| Sep 22, 2026 | 171.14 | 172.30 | 167.00 | 168.68 | 168.68 | -0.96% | 326,552 | 0.75 |
| Sep 21, 2026 | 171.14 | 171.18 | 168.09 | 170.32 | 170.32 | +0.02% | 264,272 | 0.60 |
| Sep 18, 2026 | 170.71 | 171.05 | 168.68 | 170.29 | 170.29 | -0.50% | 481,238 | 1.10 |
| Sep 17, 2026 | 171.76 | 172.74 | 169.81 | 171.14 | 171.14 | +1.18% | 373,092 | 0.85 |
| Sep 16, 2026 | 170.26 | 174.00 | 165.06 | 169.14 | 169.14 | -2.11% | 436,755 | 1.01 |
| Sep 15, 2026 | 172.34 | 174.57 | 171.28 | 172.78 | 172.78 | +0.40% | 299,508 | 0.68 |
| Sep 14, 2026 | 172.40 | 174.05 | 171.20 | 172.09 | 172.09 | -0.40% | 429,803 | 0.98 |
| Sep 11, 2026 | 174.51 | 174.52 | 170.57 | 172.78 | 172.78 | -0.53% | 474,399 | 1.09 |
| Sep 10, 2026 | 173.62 | 174.94 | 172.30 | 173.70 | 173.70 | +0.07% | 242,832 | 0.55 |
| Sep 09, 2026 | 177.58 | 178.37 | 173.27 | 173.57 | 173.57 | -2.19% | 301,674 | 0.69 |
| Sep 08, 2026 | 178.04 | 180.20 | 176.60 | 177.46 | 177.46 | -0.26% | 247,330 | 0.56 |
| Sep 07, 2026 | 173.55 | 178.47 | 173.22 | 177.92 | 177.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 173.55 | 178.47 | 173.22 | 177.92 | 177.92 | +2.06% | 290,837 | 0.64 |
| Sep 03, 2026 | 174.73 | 176.00 | 170.40 | 174.33 | 174.33 | -0.21% | 282,200 | 0.62 |
| Sep 02, 2026 | 176.10 | 176.69 | 172.78 | 174.70 | 174.70 | -0.40% | 270,601 | 0.59 |
| Sep 01, 2026 | 178.77 | 180.57 | 173.83 | 175.41 | 175.41 | -2.89% | 263,815 | 0.56 |
| Aug 31, 2026 | 180.26 | 181.97 | 178.78 | 180.63 | 180.63 | +0.33% | 398,925 | 0.86 |
| Aug 28, 2026 | 183.07 | 184.99 | 179.06 | 180.03 | 180.03 | -0.97% | 300,467 | 0.64 |
| Aug 27, 2026 | 181.39 | 182.92 | 179.83 | 181.80 | 181.80 | +0.09% | 236,711 | 0.50 |
| Aug 26, 2026 | 178.41 | 181.79 | 176.55 | 181.63 | 181.63 | +1.76% | 366,879 | 0.77 |
| Aug 25, 2026 | 181.69 | 181.69 | 178.40 | 178.48 | 178.48 | -0.80% | 340,767 | 0.71 |
| Aug 24, 2026 | 187.23 | 189.72 | 178.30 | 179.92 | 179.92 | -3.57% | 553,326 | 1.15 |