Landstar System, Inc. - Common Stock (LSTR)

Historical Prices For Landstar System, Inc. - Common Stock (LSTR)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	136.88	138.13	133.43	135.00	658,922	135.00
4/24/2025	136.80	140.40	134.37	139.92	398,543	139.92
4/23/2025	140.82	144.72	137.64	138.27	455,149	138.27
4/22/2025	135.10	137.51	131.68	137.38	289,120	137.38
4/21/2025	136.06	136.51	132.73	135.53	354,476	135.53
4/17/2025	135.48	138.52	135.48	137.82	421,848	137.82
4/16/2025	136.59	137.88	133.45	134.28	389,571	134.28
4/15/2025	140.83	141.56	137.41	137.67	255,115	137.67
4/14/2025	143.40	144.52	140.10	141.32	336,764	141.32
4/11/2025	137.75	140.44	133.74	140.03	468,165	140.03
4/10/2025	139.12	140.04	134.51	138.87	469,704	138.87
4/09/2025	131.68	141.66	128.99	141.11	415,953	141.11
4/08/2025	135.26	138.51	130.00	131.55	363,487	131.55
4/07/2025	133.65	138.14	131.34	134.45	455,314	134.45
4/04/2025	136.55	138.12	132.41	136.64	562,916	136.64
4/03/2025	146.66	149.31	137.49	138.63	663,572	138.63
4/02/2025	149.54	153.18	149.25	151.93	225,810	151.93
4/01/2025	148.00	151.30	146.89	150.06	268,258	150.06
3/31/2025	147.29	151.22	146.81	150.20	436,491	150.20
3/28/2025	149.83	150.17	147.29	147.37	325,523	147.37
3/27/2025	150.78	150.78	146.09	148.73	319,492	148.73
3/26/2025	148.89	151.44	148.89	151.02	191,816	151.02
3/25/2025	149.71	150.94	147.25	149.28	277,239	149.28
3/24/2025	149.89	151.77	148.60	150.02	356,661	150.02
3/21/2025	145.46	149.37	145.46	149.08	1,381,457	149.08
3/20/2025	146.26	148.25	144.13	146.63	512,417	146.63
3/19/2025	149.72	150.97	145.00	147.02	377,611	147.02
3/18/2025	149.78	150.70	149.01	149.59	217,549	149.59
3/17/2025	149.56	150.94	148.00	150.24	301,338	150.24
3/14/2025	149.49	150.58	147.59	150.41	331,821	150.41
3/13/2025	150.65	151.42	148.24	149.02	301,413	149.02
3/12/2025	152.66	153.69	148.27	150.75	533,609	150.75
3/11/2025	161.09	161.84	152.11	152.12	480,452	152.12
3/10/2025	161.82	164.35	158.11	160.63	402,933	160.63
3/07/2025	159.65	163.29	159.33	161.92	563,353	161.92
3/06/2025	154.48	160.01	154.13	159.88	389,879	159.88
3/05/2025	154.33	156.00	152.64	154.58	238,423	154.58
3/04/2025	155.15	157.29	153.87	154.52	361,849	154.52
3/03/2025	159.14	159.47	154.79	155.36	257,944	155.36
2/28/2025	157.08	159.84	156.65	158.80	318,652	158.80
2/27/2025	156.88	158.76	155.64	156.07	232,628	156.07
2/26/2025	156.93	158.24	156.06	157.20	207,246	157.20
2/25/2025	158.00	158.85	156.34	157.46	275,481	157.46
2/24/2025	159.70	159.97	156.00	156.59	361,495	156.59
2/21/2025	159.33	160.31	152.73	159.31	502,607	159.31
2/20/2025	158.54	160.59	157.90	158.67	296,404	158.67
2/19/2025	161.46	162.22	158.11	158.38	294,964	158.38
2/18/2025	161.69	162.84	160.88	162.67	252,495	162.67
2/14/2025	160.82	162.85	160.65	161.80	260,211	161.44
2/13/2025	161.80	161.82	158.85	159.79	211,733	159.43
2/12/2025	159.33	160.60	157.99	159.86	200,608	159.50
2/11/2025	159.38	162.04	159.16	161.17	246,381	160.81
2/10/2025	160.27	163.32	159.55	160.05	200,242	159.69
2/07/2025	160.84	161.47	158.78	159.41	218,129	159.06
2/06/2025	162.50	164.03	160.86	161.16	323,057	160.80
2/05/2025	162.89	164.08	161.29	162.00	281,864	161.64
2/04/2025	161.71	163.99	160.69	162.70	287,115	162.34
2/03/2025	160.50	163.61	159.87	162.81	367,848	162.45
1/31/2025	166.73	167.96	162.58	164.66	343,906	164.29
1/30/2025	170.00	170.00	163.18	166.94	697,415	166.57
1/29/2025	175.39	176.51	171.86	172.92	280,305	172.53
1/28/2025	175.70	177.49	175.32	175.98	209,961	175.59
1/27/2025	172.74	179.51	172.50	176.61	238,534	176.22