Landstar System, Inc. - Common Stock (LSTR)

154.58Last Price

+0.06 (0.04%)Change

Landstar System is a global logistics and transportation services company that provides a wide range of supply chain solutions

The company operates through a network of independent agents and third-party logistics providers, offering services such as truckload, less-than-truckload, and intermodal transportation. Landstar specializes in flatbed and heavy haul transportation, catering to diverse industries including construction, manufacturing, and energy. With a focus on safety and reliability, Landstar leverages advanced technology and real-time tracking systems to optimize its logistics operations and enhance customer experience across its extensive operational network.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	175.71	176.62	172.35	173.04	253,078	172.66
1/23/2025	179.06	179.06	175.32	176.17	269,269	175.78
1/22/2025	176.73	179.66	175.97	177.33	249,760	176.94
1/21/2025	174.76	177.83	174.76	177.49	242,915	177.09
1/17/2025	174.67	175.99	172.06	174.23	1,202,207	173.84
1/16/2025	176.71	179.74	176.71	177.82	340,683	177.42
1/15/2025	175.81	178.13	173.66	177.25	432,444	176.86
1/14/2025	168.23	171.76	168.23	171.47	169,977	171.09
1/13/2025	165.24	169.46	164.04	168.20	292,645	167.83
1/10/2025	165.31	168.23	165.31	165.68	310,202	165.31
1/08/2025	166.67	168.38	165.51	167.89	188,076	167.52
1/07/2025	168.46	170.43	167.11	168.67	220,179	168.29
1/06/2025	173.21	174.24	169.65	169.86	287,979	167.49
1/03/2025	171.06	174.53	169.31	172.93	226,751	170.51
1/02/2025	172.39	172.75	169.69	170.31	153,787	167.93
12/31/2024	172.46	0.00	172.46	171.86	0	169.46
12/30/2024	172.13	173.04	171.10	172.46	122,204	170.05
12/27/2024	173.42	175.29	173.20	174.32	119,453	171.88
12/26/2024	174.98	176.14	174.09	174.91	110,929	172.47
12/24/2024	174.21	176.51	172.16	176.26	94,233	173.80
12/23/2024	172.64	175.18	171.69	174.51	370,480	172.07
12/20/2024	173.65	175.73	171.34	172.64	1,141,685	170.23
12/19/2024	175.10	176.88	173.26	173.97	180,496	171.54
12/18/2024	179.60	180.93	174.68	174.79	313,406	172.35
12/17/2024	183.40	184.23	178.34	179.41	283,896	176.90
12/16/2024	184.97	186.76	183.10	183.61	437,755	181.04
12/13/2024	187.17	187.17	184.17	185.27	276,619	182.68
12/12/2024	188.23	189.05	185.88	187.19	327,676	184.57
12/11/2024	190.45	190.69	188.19	188.35	311,349	185.72
12/10/2024	185.49	189.56	183.76	188.09	265,880	185.46
12/09/2024	182.11	186.82	182.03	185.49	194,368	182.90
12/06/2024	186.42	186.42	180.16	181.29	357,580	178.76