Dark

LSTR
Landstar System Inc
stock NASDAQ

At Close

Sep 22, 2026 3:59:55 PM EDT

168.70USD-0.951%(-1.62)326,550

159.15Bid 167.81Ask 8.66Spread

Pre-market

Sep 18, 2026 9:15:30 AM EDT

171.11USD+0.464%(+0.79)0

After-hours

Sep 18, 2026 4:28:30 PM EDT

170.29USD-0.007%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	171.8700	172.1500	167.0000	168.7000	-0.951%	326,550	0.000%
2026-09-21	171.1400	171.1800	168.0876	170.3200	+0.018%	264,272	-0.951%
2026-09-18	170.7100	171.0500	168.6800	170.2900	-0.497%	481,238	-0.934%
2026-09-17	171.7600	172.7400	169.8100	171.1400	+1.182%	375,821	-1.426%
2026-09-16	170.2600	174.0000	165.0600	169.1400	-2.107%	436,756	-0.260%
2026-09-15	172.3400	174.5700	171.2800	172.7800	+0.401%	299,508	-2.361%
2026-09-14	172.4000	174.0500	171.2000	172.0900	-0.399%	429,803	-1.970%
2026-09-11	174.5100	174.5200	170.5700	172.7800	-0.530%	474,399	-2.361%
2026-09-10	173.6200	174.9400	172.3000	173.7000	+0.075%	242,832	-2.879%
2026-09-09	177.5800	178.3700	173.2700	173.5700	-2.192%	301,674	-2.806%
2026-09-08	178.0400	180.2000	176.6003	177.4600	-0.259%	247,331	-4.936%
2026-09-04	173.5500	178.4700	173.2150	177.9200	+2.059%	290,837	-5.182%
2026-09-03	174.7300	176.0000	170.4000	174.3300	-0.212%	283,062	-3.230%
2026-09-02	176.1000	176.6900	172.7800	174.7000	-0.405%	270,601	-3.434%
2026-09-01	178.7700	180.5650	173.8300	175.4100	-2.890%	263,905	-3.825%
2026-08-31	180.2600	181.9650	178.7800	180.6300	+0.333%	398,926	-6.605%
2026-08-28	183.0700	184.9900	179.0600	180.0300	-0.974%	300,482	-6.293%
2026-08-27	181.3900	182.9248	179.8300	181.8000	+0.094%	236,712	-7.206%
2026-08-26	178.4100	181.7900	176.5500	181.6300	+1.765%	366,880	-7.119%
2026-08-25	181.6900	181.6900	178.4000	178.4800	-0.800%	341,741	-5.480%
2026-08-24	187.2300	189.7150	178.3000	179.9200	-3.570%	553,326	-6.236%
2026-08-21	184.1000	186.7700	183.2700	186.5800	+2.280%	382,978	-9.583%
2026-08-20	182.9900	185.0200	181.5500	182.4200	-1.405%	268,324	-7.521%
2026-08-19	186.9900	189.6200	183.2600	185.0200	-0.612%	394,529	-8.821%
2026-08-18	192.1700	192.6200	185.7700	186.1600	-3.734%	456,685	-9.379%
2026-08-17	189.0400	194.0165	189.0400	193.3800	+1.677%	527,507	-12.762%
2026-08-14	187.0900	190.6635	186.6200	190.1900	+0.822%	420,961	-11.299%
2026-08-13	186.7500	189.3000	186.7500	188.6400	+1.501%	456,618	-10.570%
2026-08-12	177.3900	186.7200	177.3900	185.8500	+4.563%	471,051	-9.228%
2026-08-11	176.7600	179.0900	175.2700	177.7400	-0.342%	374,579	-5.086%
2026-08-10	181.9000	184.9800	178.2600	178.3500	-2.536%	501,532	-5.411%
2026-08-07	177.0600	184.1300	175.6700	182.9900	+3.349%	447,703	-7.809%
2026-08-06	179.8600	182.4300	175.5500	177.0600	-1.277%	476,372	-4.722%
2026-08-05	181.9900	184.3500	178.1250	179.3500	-1.250%	504,463	-5.938%
2026-08-04	180.5300	182.9650	178.7750	181.6200	+2.749%	484,559	-7.114%
2026-08-03	176.8700	178.8850	174.3400	176.7600	+1.139%	679,166	-4.560%
2026-07-31	170.8000	175.8100	169.4200	174.7700	+3.207%	1,048,876	-3.473%
2026-07-30	178.6200	179.6000	167.5800	169.3400	-4.774%	1,277,112	-0.378%
2026-07-29	180.4900	184.0000	176.2400	177.8300	-4.042%	887,584	-5.134%
2026-07-28	189.9900	191.4800	184.8700	185.3200	-3.293%	552,975	-8.968%
2026-07-27	200.0000	201.0000	190.8900	191.6300	-4.319%	545,255	-11.966%
2026-07-24	198.9000	203.0829	197.0000	200.2800	-3.698%	336,521	-15.768%
2026-07-23	211.4900	212.0700	205.0000	207.9700	-1.000%	395,812	-18.883%
2026-07-22	214.2100	214.8273	209.5300	210.0700	-1.933%	319,597	-19.693%
2026-07-21	213.7900	215.1500	211.6600	214.2100	+1.440%	406,247	-21.246%
2026-07-20	212.1000	213.6600	209.5000	211.1700	-0.184%	396,941	-20.112%
2026-07-17	210.8700	212.9250	207.2800	211.5600	-0.137%	630,953	-20.259%
2026-07-16	210.5200	216.4400	210.5200	211.8500	+1.944%	434,650	-20.368%
2026-07-15	212.2000	213.0000	206.5900	207.8100	-1.703%	428,578	-18.820%
2026-07-14	213.0900	214.2000	209.4950	211.4100	-0.686%	564,372	-20.202%
2026-07-13	210.7500	213.5000	209.2700	212.8700	+1.696%	511,547	-20.750%
2026-07-10	208.4800	212.0100	206.5400	209.3200	+0.780%	308,199	-19.406%
2026-07-09	205.7100	210.4650	204.5200	207.7000	+1.959%	412,709	-18.777%
2026-07-08	204.5100	207.6300	201.4900	203.7100	-0.118%	319,800	-17.186%
2026-07-07	203.8500	206.5600	202.3500	203.9500	+0.177%	363,370	-17.284%
2026-07-06	205.8500	209.6500	201.4776	203.5900	-2.219%	376,267	-17.137%
2026-07-02	209.6500	210.8100	205.3500	208.2100	+0.415%	356,294	-18.976%
2026-07-01	207.6500	210.3000	205.1550	207.3500	+0.261%	336,000	-18.640%
2026-06-30	209.4900	210.3100	205.3500	206.8100	-1.000%	567,771	-18.428%
2026-06-29	208.1000	210.8000	208.0200	208.9000	-0.148%	507,457	-19.244%
2026-06-26	209.8400	214.8000	207.9300	209.2100	-0.433%	657,893	-19.363%
2026-06-25	210.0300	213.2550	207.9500	210.1200	+1.175%	812,796	-19.713%
2026-06-24	207.5000	209.2175	205.4900	207.6800	+0.087%	496,126	-18.769%
2026-06-23	208.9400	211.2550	207.0350	207.5000	-0.727%	314,845	-18.699%
2026-06-22	207.4000	212.3400	206.6900	209.0200	+0.781%	484,196	-19.290%
2026-06-18	209.1800	211.6600	203.3400	207.4000	-0.351%	676,347	-18.660%
2026-06-17	216.8300	216.8300	207.0700	208.1300	-3.710%	469,325	-18.945%
2026-06-16	219.5900	219.5900	214.4300	216.1500	-1.423%	397,237	-21.952%
2026-06-15	224.6800	224.7900	217.5900	219.2700	-2.229%	385,059	-23.063%
2026-06-12	225.2000	226.4900	222.1700	224.2700	-0.413%	311,966	-24.778%
2026-06-11	221.4300	225.5100	219.6100	225.2000	+2.869%	507,030	-25.089%
2026-06-10	221.1600	223.6800	214.9100	218.9200	-2.032%	411,180	-22.940%
2026-06-09	224.3100	228.1100	217.4250	223.4600	-0.847%	533,152	-24.506%
2026-06-08	219.7000	228.4600	219.0500	225.3700	+3.352%	489,151	-25.145%
2026-06-05	221.1800	224.8500	216.8000	218.0600	-0.679%	447,638	-22.636%
2026-06-04	216.8500	220.5600	216.6900	219.5500	+1.998%	708,756	-23.161%
2026-06-03	213.2800	215.8500	212.0400	215.2500	+1.085%	297,748	-21.626%
2026-06-02	213.2500	215.1399	210.1600	212.9400	-0.216%	389,971	-20.776%
2026-06-01	205.9200	214.8100	204.5050	213.4000	+3.142%	473,725	-20.947%
2026-05-29	202.1700	208.2300	202.0900	206.9000	+1.696%	714,670	-18.463%
2026-05-28	199.4300	206.4300	197.0000	203.4500	+1.184%	442,708	-17.080%
2026-05-27	202.5300	204.9850	199.0750	201.0700	-0.524%	710,067	-16.099%
2026-05-26	194.2100	202.9600	194.2100	202.1300	+4.185%	498,243	-16.539%
2026-05-22	190.6500	194.9900	189.2150	194.0100	+1.517%	695,384	-13.046%
2026-05-21	187.7900	191.8450	183.6100	191.1100	+0.919%	582,377	-11.726%
2026-05-20	183.2600	190.6400	182.7750	189.3700	+3.964%	566,437	-10.915%
2026-05-19	177.7500	183.7200	175.9101	182.1500	+1.697%	465,624	-7.384%
2026-05-18	176.2300	180.8600	176.0050	179.1100	+1.744%	349,905	-5.812%
2026-05-15	168.1600	177.4500	167.9600	176.0400	+4.817%	661,352	-4.170%
2026-05-14	175.9500	176.9000	162.1100	167.9500	-4.023%	1,374,653	+0.447%
2026-05-13	176.2300	178.3000	173.8800	174.9900	-0.427%	299,621	-3.594%
2026-05-12	179.2900	179.2900	173.2100	175.7400	-1.777%	421,432	-4.006%
2026-05-11	183.6000	183.6300	177.6900	178.9200	-2.437%	356,631	-5.712%
2026-05-08	181.9400	184.1400	180.8550	183.3900	+0.791%	321,888	-8.010%
2026-05-07	181.7100	184.0700	180.6700	181.9500	+0.342%	345,331	-7.282%
2026-05-06	181.2200	184.3800	179.2600	181.3300	+0.560%	465,685	-6.965%
2026-05-05	179.4100	180.9600	177.6200	180.3200	+1.939%	298,070	-6.444%
2026-05-04	179.2400	179.2400	175.0600	176.8900	-2.572%	544,452	-4.630%
2026-05-01	184.2700	185.7850	179.8800	181.5600	-1.364%	591,785	-7.083%
2026-04-30	184.5900	185.1100	181.7500	184.0700	-0.282%	625,148	-8.350%
2026-04-29	189.6100	195.8350	184.1050	184.5900	+1.195%	873,853	-8.608%
2026-04-28	181.6400	182.7800	179.5400	182.4100	+1.266%	597,281	-7.516%
2026-04-27	179.5000	180.9000	178.5201	180.1300	+0.620%	397,862	-6.345%
2026-04-24	180.0900	181.7100	176.6900	179.0200	-0.489%	273,933	-5.765%
2026-04-23	179.5100	181.8400	178.5800	179.9000	+1.426%	283,807	-6.226%
2026-04-22	180.5500	180.5500	176.6000	177.3700	-0.766%	664,386	-4.888%
2026-04-21	177.7400	181.2300	176.9100	178.7400	+0.682%	410,947	-5.617%
2026-04-20	172.9900	178.5200	170.1300	177.5300	+2.696%	452,651	-4.974%
2026-04-17	172.1900	175.5000	172.1150	172.8700	+0.828%	631,410	-2.412%
2026-04-16	167.1300	173.7500	167.0900	171.4500	+2.967%	420,640	-1.604%
2026-04-15	168.1600	169.0500	165.4200	166.5100	-1.799%	296,534	+1.315%
2026-04-14	168.2700	171.2050	167.1650	169.5600	+0.767%	242,440	-0.507%
2026-04-13	168.6400	168.8700	163.7300	168.2700	-0.408%	402,411	+0.256%
2026-04-10	171.5200	172.5800	168.1600	168.9600	-0.851%	312,976	-0.154%
2026-04-09	171.2600	173.3350	169.6950	170.4100	-0.607%	350,590	-1.003%
2026-04-08	170.7100	174.7500	169.8250	171.4500	+2.763%	553,959	-1.604%
2026-04-07	165.0900	170.0200	165.0900	166.8400	+0.944%	514,130	+1.115%
2026-04-06	162.6800	165.4699	162.3200	165.2800	+1.231%	276,911	+2.069%
2026-04-02	159.1800	164.5400	158.4650	163.2700	+1.052%	284,133	+3.326%
2026-04-01	161.1500	164.2300	158.9450	161.5700	+0.786%	452,341	+4.413%
2026-03-31	158.1900	162.8150	157.6400	160.3100	+2.134%	332,036	+5.234%
2026-03-30	156.7600	159.7300	155.4250	156.9600	+0.281%	438,419	+7.480%
2026-03-27	155.3600	157.7350	154.2350	156.5200	+0.096%	454,655	+7.782%
2026-03-26	155.8300	158.0900	154.6700	156.3700	-0.446%	299,152	+7.885%
2026-03-25	156.6500	158.7499	153.4500	157.0700	+0.319%	394,502	+7.404%
2026-03-24	149.5300	157.9200	147.5450	156.5700	+4.116%	460,329	+7.747%
2026-03-23	151.7600	156.0300	149.8800	150.3800	+1.109%	519,099	+12.182%
2026-03-20	149.8100	150.7200	145.5450	148.7300	-0.568%	758,361	+13.427%
2026-03-19	147.2700	150.2500	146.8200	149.5800	+0.965%	393,113	+12.782%
2026-03-18	147.2900	149.5400	146.4200	148.1500	-0.236%	382,841	+13.871%
2026-03-17	150.0800	151.7500	145.7950	148.5000	-0.128%	309,125	+13.603%
2026-03-16	148.6200	150.8200	147.4500	148.6900	+0.507%	386,747	+13.458%
2026-03-13	146.7800	149.7600	143.8000	147.9400	+2.437%	634,196	+14.033%
2026-03-12	146.4200	149.2500	143.2900	144.4200	-2.868%	522,045	+16.812%
2026-03-11	151.3900	151.5400	144.4400	148.6850	-2.078%	460,093	+13.461%
2026-03-10	152.5000	155.3650	150.3200	151.8400	-0.583%	544,314	+11.104%
2026-03-09	150.0000	158.3750	145.9600	152.7300	+0.599%	364,081	+10.456%
2026-03-06	155.2600	155.2600	150.3400	151.8200	-4.827%	479,369	+11.118%
2026-03-05	163.6000	164.2200	158.6500	159.5200	-3.033%	482,588	+5.755%
2026-03-04	164.0100	166.0200	161.9750	164.5100	+0.741%	412,764	+2.547%
2026-03-03	159.9200	163.9400	157.2800	163.3000	-0.220%	394,274	+3.307%
2026-03-02	161.3000	166.1100	159.4300	163.6600	+0.436%	592,488	+3.080%
2026-02-27	155.2200	163.3800	154.2200	162.9500	+3.408%	965,908	+3.529%
2026-02-26	145.3800	158.6300	144.9900	157.5800	+9.180%	1,018,265	+7.057%
2026-02-25	147.3800	147.7400	142.8500	144.3300	-1.461%	610,564	+16.885%
2026-02-24	146.6600	148.5200	143.8500	146.4700	+0.315%	648,805	+15.177%
2026-02-23	153.2200	153.9450	145.2500	146.0100	-4.656%	651,904	+15.540%
2026-02-20	150.0600	154.9300	149.5700	153.1400	+2.053%	722,944	+10.161%
2026-02-19	146.6200	152.2999	146.6200	150.0600	+1.853%	759,151	+12.422%
2026-02-18	143.3800	147.5100	142.9400	147.3300	+2.206%	736,815	+14.505%
2026-02-17	142.1700	144.6250	141.2000	144.1500	+1.257%	523,143	+17.031%
2026-02-13	137.2100	143.9400	135.2400	142.3600	+3.640%	1,708,075	+18.502%
2026-02-12	163.6200	165.2500	129.7700	137.3600	-15.601%	2,950,007	+22.816%
2026-02-11	162.4100	164.6500	161.1100	162.7500	+0.209%	199,642	+3.656%
2026-02-10	161.0500	163.8627	160.9750	162.4100	+0.788%	352,318	+3.873%
2026-02-09	161.4500	161.5300	159.6700	161.1400	-0.580%	324,099	+4.692%
2026-02-06	160.0900	164.0500	160.0900	162.0800	+0.428%	501,184	+4.084%
2026-02-05	161.4400	162.7200	159.2550	161.3900	-0.031%	333,727	+4.529%
2026-02-04	160.3900	163.6100	160.0350	161.4400	+1.618%	493,657	+4.497%
2026-02-03	157.1000	162.4750	157.1000	158.8700	+0.107%	524,639	+6.187%
2026-02-02	149.6600	159.4400	149.6600	158.7000	+6.253%	647,309	+6.301%
2026-01-30	148.5700	150.1300	147.6850	149.3600	-0.427%	513,752	+12.949%
2026-01-29	148.6300	153.3600	148.0000	150.0000	-2.286%	808,567	+12.467%
2026-01-28	152.0500	156.1700	148.8300	153.5100	+1.206%	893,746	+9.895%
2026-01-27	153.3100	154.7450	151.5300	151.6800	-1.063%	328,197	+11.221%
2026-01-26	153.7200	154.8000	150.9850	153.3100	-0.409%	305,925	+10.038%
2026-01-23	157.6800	157.9100	153.6100	153.9400	-2.471%	365,172	+9.588%
2026-01-22	151.2600	159.8450	150.9950	157.8400	+0.497%	593,068	+6.880%
2026-01-21	152.4100	157.3200	152.4100	157.0600	+3.944%	447,213	+7.411%
2026-01-20	151.7300	154.7700	150.4400	151.1000	-1.596%	508,144	+11.648%
2026-01-16	155.4600	155.7350	152.7100	153.5500	-1.571%	565,706	+9.866%
2026-01-15	155.5100	157.2300	154.3426	156.0000	+0.971%	394,454	+8.141%
2026-01-14	154.1600	155.9100	152.0700	154.5000	+0.625%	312,582	+9.191%
2026-01-13	154.8600	154.9300	151.7900	153.5400	-1.044%	491,355	+9.874%
2026-01-12	154.1600	157.2200	153.6200	155.1600	-0.347%	558,337	+8.726%
2026-01-09	153.9900	156.2850	151.2700	155.7000	+2.132%	391,476	+8.349%
2026-01-08	148.5200	153.5000	148.0350	152.4500	+2.412%	413,086	+10.659%
2026-01-07	149.1400	150.9900	146.7700	148.8600	0.000%	486,699	+13.328%
2026-01-06	151.1900	153.5700	148.6500	148.8600	-1.221%	817,606	+13.328%
2026-01-05	146.5000	152.5400	145.7500	150.7000	+2.671%	576,033	+11.944%
2026-01-02	143.8700	146.9600	141.2600	146.7800	+2.143%	392,697	+14.934%
2025-12-31	145.3700	145.5800	143.4500	143.7000	-1.013%	343,574	+17.397%
2025-12-30	145.7100	146.5269	144.6700	145.1700	-0.759%	216,806	+16.209%
2025-12-29	146.0200	147.1463	145.3400	146.2800	+0.178%	251,180	+15.327%
2025-12-26	144.2300	146.2000	144.0950	146.0200	+0.954%	304,265	+15.532%
2025-12-24	145.6300	146.5350	143.8401	144.6400	-0.159%	223,797	+16.634%
2025-12-23	145.6900	146.5900	144.7500	144.8700	-0.344%	279,512	+16.449%
2025-12-22	144.9500	146.9550	144.5201	145.3700	+0.408%	463,408	+16.049%
2025-12-19	144.7100	145.5100	142.6700	144.7800	-0.577%	730,918	+16.522%
2025-12-18	144.7600	147.6950	143.4900	145.6200	+0.943%	565,461	+15.849%
2025-12-17	144.7500	145.2500	142.6600	144.2600	-0.214%	417,460	+16.942%
2025-12-16	147.1800	148.1200	143.3100	144.5700	-1.216%	460,896	+16.691%
2025-12-15	148.1700	150.1050	144.7900	146.3500	-1.188%	525,896	+15.272%
2025-12-12	149.6500	152.5046	146.1600	148.1100	-0.383%	449,071	+13.902%
2025-12-11	149.0800	151.5200	148.3100	148.6800	-0.047%	324,882	+13.465%
2025-12-10	143.7700	150.3900	143.4300	148.7500	+3.392%	367,951	+13.412%
2025-12-09	145.4900	145.7850	142.8950	143.8700	-1.334%	534,382	+17.259%
2025-12-08	141.8400	146.3400	141.8400	145.8150	+2.658%	721,473	+15.695%
2025-12-05	139.8300	142.6900	139.8300	142.0400	+0.967%	500,154	+18.769%
2025-12-04	140.3000	143.0200	137.0600	140.6800	+1.274%	414,593	+19.918%
2025-12-03	134.0600	139.8600	131.9916	138.9100	+3.819%	475,488	+21.446%
2025-12-02	132.4500	134.5500	131.2971	133.8000	+1.164%	529,092	+26.084%
2025-12-01	130.3900	134.6500	130.0700	132.2600	+1.085%	336,018	+27.552%
2025-11-28	130.5300	131.8176	130.4900	130.8400	+0.099%	124,714	+28.936%
2025-11-26	129.9300	132.3100	129.8450	130.7100	-0.038%	296,270	+29.064%
2025-11-25	127.9600	131.8000	127.9600	130.7600	+2.823%	308,328	+29.015%
2025-11-24	126.5500	127.6600	125.8000	127.1700	+0.442%	477,061	+32.657%
2025-11-21	121.7000	127.8100	121.1150	126.6100	+4.197%	538,396	+33.244%
2025-11-20	123.5500	125.1300	121.3400	121.5100	-1.508%	411,289	+38.836%
2025-11-19	124.4500	125.7700	122.8335	123.3700	-1.201%	367,468	+36.743%
2025-11-18	123.1700	125.3100	122.3300	124.8700	+1.003%	426,004	+35.101%
2025-11-17	125.6000	125.6000	123.0150	123.6300	-1.803%	410,213	+36.456%
2025-11-14	127.5200	127.9800	125.5400	125.9000	-1.641%	380,374	+33.995%
2025-11-13	129.8100	131.7550	126.5800	128.0000	-1.863%	398,299	+31.797%
2025-11-12	129.7000	131.9600	129.5900	130.4300	+0.369%	366,904	+29.341%
2025-11-11	130.5300	130.7100	128.3600	129.9500	-0.123%	363,012	+29.819%
2025-11-10	130.9800	132.5600	128.8500	130.1100	-0.015%	476,569	+29.660%
2025-11-07	126.8400	130.5400	126.8400	130.1300	+1.712%	408,260	+29.640%
2025-11-06	127.2100	128.7800	127.0150	127.9400	-0.047%	482,207	+31.859%
2025-11-05	127.4800	129.9055	126.4721	128.0000	+0.039%	481,277	+31.797%
2025-11-04	125.7200	128.7100	125.7200	127.9500	+1.693%	600,590	+31.848%
2025-11-03	128.2300	129.2900	124.5600	125.8200	-2.032%	492,035	+34.080%
2025-10-31	124.0000	128.5700	122.4700	128.4300	+2.457%	552,157	+31.356%
2025-10-30	125.7700	128.0250	124.4000	125.3500	+0.683%	465,387	+34.583%
2025-10-29	126.5800	132.9800	124.0100	124.5000	-3.794%	1,042,063	+35.502%
2025-10-28	130.2300	132.0300	127.5300	129.4100	-0.123%	738,196	+30.361%
2025-10-27	131.0200	133.0400	128.4100	129.5700	-0.461%	369,471	+30.200%
2025-10-24	130.6500	132.4750	128.5900	130.1700	+0.216%	412,713	+29.600%
2025-10-23	132.5400	132.8700	126.7800	129.8900	-2.456%	458,697	+29.879%
2025-10-22	136.1400	138.1400	132.9600	133.1600	-2.647%	398,529	+26.690%
2025-10-21	133.4200	138.0600	133.4200	136.7800	+2.534%	678,420	+23.337%
2025-10-20	130.1900	133.7800	129.7900	133.4000	+2.552%	463,391	+26.462%
2025-10-17	131.3900	131.4800	127.0800	130.0800	-0.581%	479,828	+29.689%
2025-10-16	130.1000	136.7000	128.6100	130.8400	+3.496%	762,189	+28.936%
2025-10-15	126.5900	129.1150	126.1000	126.4200	-0.504%	325,851	+33.444%
2025-10-14	123.6900	127.8100	123.6900	127.0600	+1.656%	276,921	+32.772%
2025-10-13	124.8700	125.6150	123.9100	124.9900	+0.693%	313,539	+34.971%
2025-10-10	129.8400	130.2400	123.4650	124.1300	-3.932%	574,938	+35.906%
2025-10-09	130.9600	130.9700	128.2300	129.2100	-1.329%	425,821	+30.563%
2025-10-08	123.2500	133.5300	122.7800	130.9500	+5.647%	863,292	+28.828%
2025-10-07	124.0600	125.0150	122.3700	123.9500	+0.065%	482,229	+36.103%
2025-10-06	122.5200	125.4150	121.3400	123.8700	+1.011%	457,293	+36.191%
2025-10-03	121.1900	124.4100	120.0100	122.6300	+1.155%	385,434	+37.568%
2025-10-02	121.0900	123.4450	120.5600	121.2300	-0.362%	363,926	+39.157%
2025-10-01	122.3700	122.4200	120.2400	121.6700	-0.726%	336,200	+38.654%
2025-09-30	120.8400	122.7350	120.5825	122.5600	+0.872%	352,200	+37.647%
2025-09-29	122.8300	122.8300	120.9850	121.5000	-0.491%	394,985	+38.848%
2025-09-26	121.6800	122.7800	120.5000	122.1000	+0.676%	329,794	+38.165%
2025-09-25	122.4700	123.0600	120.3100	121.2800	-1.278%	347,067	+39.100%
2025-09-24	120.5700	123.3600	120.3000	122.8500	+1.798%	446,329	+37.322%
2025-09-23	122.2100	122.7800	119.3200	120.6800	-0.495%	618,953	+39.791%
2025-09-22	124.2200	124.2200	121.0500	121.2800	-2.719%	479,239	+39.100%
2025-09-19	127.4100	128.2750	124.2400	124.6700	-1.626%	709,674	+35.317%
2025-09-18	126.3500	128.4900	125.9100	126.7300	+0.908%	393,707	+33.118%
2025-09-17	131.1200	131.9600	125.5200	125.5900	-4.283%	371,548	+34.326%
2025-09-16	129.7600	131.3950	128.6850	131.2100	+1.682%	275,225	+28.573%
2025-09-15	129.3400	130.8000	128.0000	129.0400	+0.295%	321,932	+30.735%
2025-09-12	131.6300	132.3850	128.5900	128.6600	-2.847%	319,026	+31.121%
2025-09-11	129.8000	132.5000	129.5100	132.4300	+2.073%	309,793	+27.388%
2025-09-10	130.3500	131.1500	127.8800	129.7400	-0.916%	351,622	+30.029%
2025-09-09	131.5600	132.8150	130.2100	130.9400	-0.547%	326,333	+28.838%
2025-09-08	131.9000	132.6100	129.2800	131.6600	-0.318%	421,096	+28.133%
2025-09-05	133.9900	137.0900	131.1600	132.0800	-1.697%	519,149	+27.726%
2025-09-04	131.2100	134.3700	129.0100	134.3600	+2.284%	292,574	+25.558%
2025-09-03	130.8500	132.5100	129.9250	131.3600	-0.137%	250,129	+28.426%
2025-09-02	131.4600	132.3100	130.5400	131.5400	-0.597%	251,473	+28.250%
2025-08-29	132.3900	133.1600	131.7800	132.3300	+0.395%	286,158	+27.484%
2025-08-28	133.6400	134.2250	130.2300	131.8100	-0.954%	377,392	+27.987%
2025-08-27	132.4300	133.8200	131.9500	133.0800	+0.407%	677,362	+26.766%
2025-08-26	132.2300	133.8200	131.7250	132.5400	-0.293%	480,069	+27.282%
2025-08-25	135.3200	135.3200	132.8100	132.9300	-2.085%	341,096	+26.909%
2025-08-22	131.0400	137.3300	130.8500	135.7600	+4.527%	413,830	+24.263%
2025-08-21	128.3300	130.2900	127.4600	129.8800	+0.659%	254,114	+29.889%
2025-08-20	131.4700	133.0000	128.9700	129.0300	-2.612%	430,347	+30.745%
2025-08-19	129.2700	134.4000	129.1400	132.4900	+2.905%	421,974	+27.330%
2025-08-18	129.6300	130.2200	128.2700	128.7500	-0.279%	249,832	+31.029%
2025-08-15	131.2700	131.8400	128.8150	129.1100	-1.495%	286,203	+30.664%
2025-08-14	131.2400	131.8050	129.6000	131.0700	-1.347%	206,008	+28.710%
2025-08-13	129.8800	132.9400	128.9200	132.8600	+2.129%	319,140	+26.976%
2025-08-12	127.3600	130.2750	127.0500	130.0900	+3.033%	362,303	+29.679%
2025-08-11	127.1700	128.5025	123.4300	126.2600	-0.645%	397,020	+33.613%
2025-08-08	128.4900	129.4700	126.9700	127.0800	-1.243%	293,852	+32.751%
2025-08-07	132.7700	132.9900	128.5900	128.6800	-2.360%	339,111	+31.100%
2025-08-06	130.8100	132.0000	129.9900	131.7900	+0.965%	268,914	+28.007%
2025-08-05	128.5400	131.0100	127.9300	130.5300	+1.698%	587,989	+29.242%
2025-08-04	128.8300	130.8750	126.7000	128.3500	-0.016%	453,977	+31.437%
2025-08-01	132.8400	132.8400	128.1000	128.3700	-3.749%	442,778	+31.417%
2025-07-31	132.3900	134.0400	131.4700	133.3700	0.000%	495,109	+26.490%
2025-07-30	134.4400	140.3025	130.4150	133.3700	-3.299%	704,510	+26.490%
2025-07-29	140.7400	140.9700	137.0250	137.9200	-2.330%	410,173	+22.317%
2025-07-28	142.0600	142.9900	139.6591	141.2100	-1.003%	445,251	+19.467%
2025-07-25	142.3800	144.5100	141.1500	142.6400	+1.235%	420,798	+18.270%
2025-07-24	138.5200	141.3800	138.5200	140.9000	+1.792%	463,158	+19.730%
2025-07-23	138.6900	141.4625	136.2900	138.4200	+0.581%	386,453	+21.875%
2025-07-22	136.1300	138.9700	136.1300	137.6200	+1.340%	539,894	+22.584%
2025-07-21	136.7300	137.4100	135.7000	135.8000	-0.345%	290,223	+24.227%
2025-07-18	138.0000	138.0950	133.8400	136.2700	-0.168%	720,998	+23.798%
2025-07-17	135.5300	137.2450	135.1450	136.5000	+0.991%	469,651	+23.590%
2025-07-16	136.6800	140.4650	134.6000	135.1600	-0.960%	443,507	+24.815%
2025-07-15	140.6800	140.6800	136.3400	136.4700	-2.521%	306,490	+23.617%
2025-07-14	142.4400	142.5200	139.3700	140.0000	-2.276%	325,566	+20.500%
2025-07-11	145.2700	145.2700	141.7800	143.2600	-1.695%	363,875	+17.758%
2025-07-10	142.7300	147.6300	141.6000	145.7300	+1.980%	686,006	+15.762%
2025-07-09	142.9600	144.5200	141.7600	142.9000	-0.182%	426,251	+18.055%
2025-07-08	142.2000	145.4300	141.6100	143.1600	+0.435%	702,328	+17.840%
2025-07-07	144.8100	146.4700	141.9100	142.5400	-2.290%	335,289	+18.353%
2025-07-03	147.7200	148.4100	142.5100	145.8800	-0.457%	178,677	+15.643%
2025-07-02	145.6800	146.7100	144.6000	146.5500	+0.888%	271,256	+15.114%
2025-07-01	139.0800	148.3600	139.0000	145.2600	+4.489%	360,292	+16.137%
2025-06-30	139.5600	139.5600	137.3200	139.0200	-0.301%	269,284	+21.349%
2025-06-27	138.0700	140.7500	138.0700	139.4400	+1.492%	540,293	+20.984%
2025-06-26	138.4600	139.6200	137.1300	137.3900	-0.442%	292,170	+22.789%
2025-06-25	138.9200	138.9925	137.2800	138.0000	-0.862%	342,856	+22.246%
2025-06-24	140.7600	140.9200	134.3401	139.2000	-0.515%	296,299	+21.193%
2025-06-23	136.8800	140.0100	134.7150	139.9200	+2.273%	258,517	+20.569%
2025-06-20	137.7300	138.3850	136.6107	136.8100	-0.241%	506,199	+23.310%
2025-06-18	137.0800	138.7100	136.0100	137.1400	+0.256%	268,605	+23.013%
2025-06-17	138.1000	139.5250	136.4500	136.7900	-1.597%	392,189	+23.328%
2025-06-16	138.0300	139.6400	136.3000	139.0100	+1.010%	260,124	+21.358%
2025-06-13	138.6900	139.9050	137.1600	137.6200	-1.938%	254,618	+22.584%
2025-06-12	139.1200	140.4600	136.1483	140.3400	+0.573%	258,603	+20.208%
2025-06-11	143.7800	144.3450	139.0350	139.5400	-2.692%	309,916	+20.897%
2025-06-10	140.7600	144.1300	138.9700	143.4000	+2.268%	365,436	+17.643%
2025-06-09	140.9800	142.1767	139.9900	140.2200	+0.093%	253,442	+20.311%
2025-06-06	141.6700	143.0500	138.8000	140.0900	+0.057%	222,107	+20.423%
2025-06-05	140.8000	141.5500	139.4400	140.0100	-0.983%	327,411	+20.491%
2025-06-04	140.6000	142.8000	139.8100	141.4000	+0.655%	492,091	+19.307%
2025-06-03	137.5900	140.6000	136.6150	140.4800	+2.049%	336,361	+20.088%
2025-06-02	137.7500	137.8600	134.9900	137.6600	+0.321%	438,276	+22.548%
2025-05-30	137.4600	138.0500	136.2900	137.2200	-0.500%	689,360	+22.941%
2025-05-29	137.7500	138.3850	136.4900	137.9100	+0.730%	340,367	+22.326%
2025-05-28	138.9400	139.6700	135.3700	136.9100	-1.369%	228,893	+23.220%
2025-05-27	138.9000	141.0000	137.2200	138.8100	+1.314%	364,050	+21.533%
2025-05-23	135.6800	138.0000	135.6800	137.0100	-0.947%	219,777	+23.130%
2025-05-22	138.4600	138.7050	137.1400	138.3200	-0.446%	370,741	+21.964%
2025-05-21	141.0500	142.4400	138.8010	138.9400	-2.792%	285,217	+21.419%
2025-05-20	143.7600	145.3700	142.2400	142.9300	-0.888%	302,049	+18.030%
2025-05-19	143.3300	144.8000	142.7800	144.2100	-0.607%	297,857	+16.982%
2025-05-16	144.6700	145.9800	143.5800	145.0900	+0.346%	472,605	+16.273%
2025-05-15	141.7100	145.2900	140.6550	144.5900	+1.502%	455,552	+16.675%
2025-05-14	139.9800	143.1900	138.0001	142.4500	+1.598%	399,728	+18.428%
2025-05-13	148.0000	148.0000	139.5000	140.2100	-2.503%	506,773	+20.320%
2025-05-12	142.3300	146.9300	142.3300	143.8100	+6.086%	728,415	+17.308%
2025-05-09	135.8400	137.8000	135.0900	135.5600	-0.433%	268,591	+24.447%
2025-05-08	133.6500	136.7250	132.7900	136.1500	+2.887%	382,408	+23.907%
2025-05-07	132.3700	133.8100	131.4800	132.3300	+0.471%	320,263	+27.484%
2025-05-06	136.7500	137.5000	131.4050	131.7100	-2.689%	303,618	+28.084%
2025-05-05	135.1800	136.4700	134.5600	135.3500	-0.821%	260,695	+24.640%
2025-05-02	134.2000	137.3600	133.4000	136.4700	+3.035%	282,545	+23.617%
2025-05-01	134.0000	134.7650	131.2700	132.4500	-1.267%	445,639	+27.369%
2025-04-30	133.3300	134.3000	129.5700	134.1500	-0.644%	480,240	+25.755%
2025-04-29	134.9600	136.0300	133.8000	135.0200	-0.222%	354,670	+24.944%
2025-04-28	134.8600	136.2000	133.2000	135.3200	+0.237%	484,735	+24.667%
2025-04-25	136.8800	138.1300	133.4300	135.0000	-3.516%	658,922	+24.963%
2025-04-24	136.8000	140.4000	134.3700	139.9200	+1.193%	398,543	+20.569%
2025-04-23	140.8200	144.7200	137.6400	138.2700	+0.648%	455,150	+22.008%
2025-04-22	135.1000	137.5100	131.6800	137.3800	+1.365%	289,120	+22.798%
2025-04-21	136.0600	136.5150	132.7300	135.5300	-1.662%	354,476	+24.474%
2025-04-17	135.4800	138.5199	135.4800	137.8200	+2.636%	421,848	+22.406%
2025-04-16	136.5900	137.8800	133.4500	134.2800	-2.462%	389,571	+25.633%
2025-04-15	140.8300	141.5550	137.4100	137.6700	-2.583%	255,116	+22.539%
2025-04-14	143.4000	144.5200	140.1000	141.3200	+0.921%	336,764	+19.374%
2025-04-11	137.7500	140.4350	133.7400	140.0300	+0.835%	468,165	+20.474%
2025-04-10	139.1200	140.0400	134.5100	138.8700	-1.587%	469,704	+21.481%
2025-04-09	131.6800	141.6600	128.9923	141.1100	+7.267%	415,953	+19.552%
2025-04-08	135.2600	138.5100	130.0000	131.5500	-2.157%	363,487	+28.240%
2025-04-07	133.6500	139.2000	131.3381	134.4500	-1.603%	455,314	+25.474%
2025-04-04	136.5500	138.1200	132.4100	136.6400	-1.435%	562,916	+23.463%
2025-04-03	146.6600	149.3150	137.4900	138.6300	-8.754%	663,572	+21.691%
2025-04-02	149.5400	153.1800	149.2500	151.9300	+1.246%	225,810	+11.038%

document.getElementById("P21yD2").onerror = function(){this.style.display='none';}; .dark-mode .rgfDdg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgfDdg{ color: #333333; background-color: white; border: 2px solid #333333; }LSTRLandstar System Incstock NASDAQ

LSTR
Landstar System Inc
stock NASDAQ