NasdaqGS - Delayed Quote USD

Landstar System, Inc. (LSTR)

143.40
+3.18
+(2.27%)
At close: June 10 at 4:00:01 PM EDT
143.40
0.00
(0.00%)
After hours: June 10 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025140.76144.13138.97143.40143.40365,400
Jun 9, 2025140.98142.18139.99140.22140.22253,400
Jun 6, 2025141.67143.05138.80140.09140.09222,100
Jun 5, 2025 0.4 Dividend
Jun 5, 2025140.80141.55139.44140.01140.01327,400
Jun 4, 2025140.60142.80139.81141.40141.00492,100
Jun 3, 2025137.59140.60136.62140.48140.08336,400
Jun 2, 2025137.75137.86134.99137.66137.27438,300
May 30, 2025137.46138.05136.29137.22136.83689,400
May 29, 2025137.75138.39136.49137.91137.52340,400
May 28, 2025138.94139.67135.37136.91136.52228,900
May 27, 2025138.90141.00137.22138.81138.42364,100
May 23, 2025135.68138.00135.68137.01136.62219,800
May 22, 2025138.46138.71137.14138.32137.93370,700
May 21, 2025141.05142.44138.80138.94138.55285,200
May 20, 2025143.76145.37142.24142.93142.53302,000
May 19, 2025143.33144.80142.78144.21143.80297,900
May 16, 2025144.67145.98143.58145.09144.68472,600
May 15, 2025141.71145.29140.66144.59144.18455,600
May 14, 2025139.98143.19138.00142.45142.05399,700
May 13, 2025148.00148.00139.50140.21139.81506,800
May 12, 2025142.33146.93142.33143.81143.40728,400
May 9, 2025135.84137.80135.09135.56135.18268,600
May 8, 2025133.65136.73132.79136.15135.76382,400
May 7, 2025132.37133.81131.48132.33131.96320,300
May 6, 2025136.75137.50131.41131.71131.34303,400
May 5, 2025135.18136.47134.56135.35134.97260,700
May 2, 2025134.20137.36133.40136.47136.08282,500
May 1, 2025134.00134.76131.27132.45132.08445,600
Apr 30, 2025133.33134.30129.57134.15133.77480,200
Apr 29, 2025134.96136.03133.80135.02134.64354,700
Apr 28, 2025134.86136.20133.20135.32134.94484,700
Apr 25, 2025136.88138.13133.43135.00134.62658,900
Apr 24, 2025136.80140.40134.37139.92139.52398,500
Apr 23, 2025140.82144.72137.64138.27137.88455,100
Apr 22, 2025135.10137.51131.68137.38136.99289,100
Apr 21, 2025136.06136.51132.73135.53135.15354,500
Apr 17, 2025135.48138.52135.48137.82137.43421,800
Apr 16, 2025136.59137.88133.45134.28133.90389,600
Apr 15, 2025140.83141.56137.41137.67137.28255,100
Apr 14, 2025143.40144.52140.10141.32140.92336,800
Apr 11, 2025137.75140.44133.74140.03139.63468,200
Apr 10, 2025139.12140.04134.51138.87138.48469,700
Apr 9, 2025131.68141.66128.99141.11140.71416,000
Apr 8, 2025135.26138.51130.00131.55131.18363,500
Apr 7, 2025133.65139.20131.34134.45134.07455,300
Apr 4, 2025136.55138.12132.41136.64136.25562,900
Apr 3, 2025146.66149.32137.49138.63138.24663,600
Apr 2, 2025149.54153.18149.25151.93151.50225,800
Apr 1, 2025148.00151.30146.89150.06149.64268,300
Mar 31, 2025147.29151.22146.81150.20149.78436,500
Mar 28, 2025149.83150.17147.29147.37146.95325,500
Mar 27, 2025150.78150.78146.10148.73148.31319,500
Mar 26, 2025148.89151.45148.89151.02150.59191,800
Mar 25, 2025149.71150.94147.25149.28148.86277,200
Mar 24, 2025149.89151.77148.60150.02149.60356,700
Mar 21, 2025145.46149.37145.46149.08148.661,381,400
Mar 20, 2025146.26148.25144.13146.63146.22512,400
Mar 19, 2025149.72150.97145.00147.02146.60377,600
Mar 18, 2025149.78150.70149.01149.59149.17217,500
Mar 17, 2025149.56150.94148.00150.24149.82301,300
Mar 14, 2025149.49150.58147.59150.41149.98331,800
Mar 13, 2025150.65151.42148.24149.02148.60301,400
Mar 12, 2025152.66153.69148.27150.75150.32533,600
Mar 11, 2025161.09161.85152.11152.12151.69480,500
Mar 10, 2025161.82164.35158.11160.63160.18402,900
Mar 7, 2025159.65163.29159.33161.92161.46563,400
Mar 6, 2025154.48160.01154.14159.88159.43389,900
Mar 5, 2025154.33156.00152.64154.58154.14238,400
Mar 4, 2025155.15157.29153.87154.52154.08361,800
Mar 3, 2025159.14159.48154.79155.36154.92257,900
Feb 28, 2025157.08159.84156.65158.80158.35318,700
Feb 27, 2025156.88158.76155.64156.07155.63232,600
Feb 26, 2025156.93158.24156.06157.20156.76207,200
Feb 25, 2025158.00158.85156.34157.46157.01275,500
Feb 24, 2025159.70159.97156.00156.59156.15361,500
Feb 21, 2025159.33160.31152.73159.31158.86502,600
Feb 20, 2025158.54160.60157.90158.67158.22296,400
Feb 19, 2025161.46162.22158.11158.38157.93295,000
Feb 18, 2025 0.36 Dividend
Feb 18, 2025161.69162.85160.88162.67162.21252,500
Feb 14, 2025160.82162.85160.65161.80160.98260,200
Feb 13, 2025161.80161.82158.85159.79158.98211,700
Feb 12, 2025159.33160.60157.99159.86159.05200,600
Feb 11, 2025159.38162.04159.17161.17160.36246,400
Feb 10, 2025160.27163.32159.55160.05159.24200,200
Feb 7, 2025160.84161.48158.78159.41158.61218,100
Feb 6, 2025162.50164.03160.86161.16160.35323,100
Feb 5, 2025162.89164.08161.29162.00161.18281,900
Feb 4, 2025161.71163.99160.69162.70161.88287,100
Feb 3, 2025160.50163.61159.87162.81161.99367,800
Jan 31, 2025166.73167.96162.58164.66163.83343,900
Jan 30, 2025170.00170.00163.18166.94166.10697,400
Jan 29, 2025175.39176.52171.86172.92172.05280,300
Jan 28, 2025175.70177.49175.32175.98175.09210,000
Jan 27, 2025172.74179.51172.50176.61175.72238,500
Jan 24, 2025175.71176.62172.35173.04172.17253,100
Jan 23, 2025179.06179.06175.32176.17175.28269,300
Jan 22, 2025176.73179.66175.97177.33176.43249,800
Jan 21, 2025174.76177.83174.76177.49176.59242,900
Jan 17, 2025174.67175.99172.06174.23173.351,202,200
Jan 16, 2025176.71179.74176.71177.82176.92340,700
Jan 15, 2025175.81178.14173.66177.25176.36432,400
Jan 14, 2025168.23171.76168.23171.47170.60170,000
Jan 13, 2025165.24169.46164.04168.20167.35292,600
Jan 10, 2025165.31168.23165.31165.68164.84310,200
Jan 8, 2025166.67168.38165.51167.89167.04188,100
Jan 7, 2025 2 Dividend
Jan 7, 2025168.46170.43167.11168.67167.82220,200
Jan 6, 2025173.21174.24169.65169.86167.01288,000
Jan 3, 2025171.06174.53169.31172.93170.03226,700
Jan 2, 2025172.39172.76169.69170.31167.46153,800
Dec 31, 2024173.71173.86171.57171.86168.98115,600
Dec 30, 2024172.13173.04171.10172.46169.57122,200
Dec 27, 2024173.42175.29173.20174.32171.40119,500
Dec 26, 2024174.98176.14174.09174.91171.98110,900
Dec 24, 2024174.21176.51172.16176.26173.3194,200
Dec 23, 2024172.64175.18171.70174.51171.58370,500
Dec 20, 2024173.65175.73171.34172.64169.751,141,700
Dec 19, 2024175.10176.88173.27174.01171.09349,900
Dec 18, 2024179.60180.93174.68174.79171.86342,100
Dec 17, 2024183.40184.23178.34179.41176.40283,900
Dec 16, 2024184.97186.76183.10183.61180.53437,800
Dec 13, 2024187.17187.17184.17185.27182.16276,600
Dec 12, 2024188.23189.05185.88187.19184.05327,700
Dec 11, 2024190.45190.69188.19188.35185.19311,300
Dec 10, 2024185.49189.56183.77188.09184.94265,900
Dec 9, 2024182.11186.83182.03185.49182.38194,400
Dec 6, 2024186.42186.42180.16181.29178.25357,600
Dec 5, 2024187.76187.76181.86184.51181.42543,200
Dec 4, 2024183.44187.59183.44187.31184.17246,100
Dec 3, 2024186.77186.77183.13184.23181.14254,900
Dec 2, 2024186.69187.42183.85187.20184.06238,100
Nov 29, 2024186.18190.35185.83185.92182.8080,300
Nov 27, 2024187.87189.09183.95186.30183.18167,200
Nov 26, 2024184.59187.92181.60187.74184.59154,700
Nov 25, 2024182.68186.33182.68185.16182.06349,400
Nov 22, 2024180.36181.42179.38180.83177.80274,200
Nov 21, 2024180.05181.90179.40179.45176.44157,300
Nov 20, 2024179.41179.98178.25179.38176.37148,200
Nov 19, 2024 0.36 Dividend
Nov 19, 2024181.34182.26180.03180.41177.39132,900
Nov 18, 2024183.25184.92182.73183.12179.70110,300
Nov 15, 2024185.25186.75181.70182.82179.40171,400
Nov 14, 2024189.02189.69186.04187.41183.91133,700
Nov 13, 2024190.07192.06188.17189.80186.25282,800
Nov 12, 2024191.34192.33189.67190.30186.74159,600
Nov 11, 2024193.13196.86191.98192.81189.21212,900
Nov 8, 2024188.54192.75187.68191.15187.58221,600
Nov 7, 2024192.09192.09187.65188.56185.03205,100
Nov 6, 2024184.32192.92184.32191.61188.03258,200
Nov 5, 2024176.43180.85176.43180.76177.38155,800
Nov 4, 2024176.62178.52176.62177.40174.08148,100
Nov 1, 2024176.35178.25175.32177.20173.89196,700
Oct 31, 2024176.36178.19175.65175.77172.48212,700
Oct 30, 2024175.69178.69171.77177.07173.76545,200
Oct 29, 2024181.32182.66179.85180.57177.19330,800
Oct 28, 2024180.59182.20180.10181.64178.24274,000
Oct 25, 2024179.68180.89178.83179.15175.80135,100
Oct 24, 2024179.61180.27177.89178.19174.86195,500
Oct 23, 2024180.89183.58179.91180.03176.66151,300
Oct 22, 2024183.51183.51180.99182.15178.74224,000
Oct 21, 2024186.44186.44183.58183.73180.30226,900
Oct 18, 2024187.54188.52186.08187.60184.09194,800
Oct 17, 2024190.62190.62186.32187.03183.53282,800
Oct 16, 2024191.61192.87190.53191.76188.17320,000
Oct 15, 2024188.51193.50187.87188.51184.99323,600
Oct 14, 2024187.82189.50185.03189.07185.54175,000
Oct 11, 2024183.51188.03183.24187.78184.27163,300
Oct 10, 2024183.62184.68179.58182.25178.84265,700
Oct 9, 2024185.50188.58184.00185.54182.07409,200
Oct 8, 2024183.88187.19183.10186.02182.54343,900
Oct 7, 2024175.92183.66175.92183.09179.67441,700
Oct 4, 2024182.39184.12176.74177.15173.84238,600
Oct 3, 2024183.25183.40180.16181.27177.88255,000
Oct 2, 2024185.98186.21183.39184.64181.19135,800
Oct 1, 2024187.82187.82182.29186.06182.58158,800
Sep 30, 2024187.66192.31187.04188.87185.34297,000
Sep 27, 2024186.09189.86185.12186.93183.44176,600
Sep 26, 2024185.17185.79183.32184.56181.11200,100
Sep 25, 2024186.09186.83182.67183.15179.73156,800
Sep 24, 2024183.07185.94183.07185.60182.13189,400
Sep 23, 2024180.71183.08178.40182.29178.88248,200
Sep 20, 2024182.95184.14178.26179.59176.23503,800
Sep 19, 2024185.38186.57183.88184.24180.80183,800
Sep 18, 2024183.55186.08182.35182.78179.36214,600
Sep 17, 2024184.94186.61183.74184.12180.68178,500
Sep 16, 2024183.38185.04181.37183.67180.24187,300
Sep 13, 2024183.68185.82181.62182.37178.96243,600
Sep 12, 2024180.49182.31178.22182.17178.76180,300
Sep 11, 2024180.59181.67175.84179.35176.00179,800
Sep 10, 2024181.36182.09179.87181.60178.20156,000
Sep 9, 2024180.00182.68179.95181.60178.20168,100
Sep 6, 2024180.99182.34179.55180.02176.65148,800
Sep 5, 2024183.72184.08179.80180.53177.15121,500
Sep 4, 2024182.75184.10181.32184.00180.56255,300
Sep 3, 2024181.63184.38179.99182.46179.05215,600
Aug 30, 2024180.69182.75179.70182.56179.15333,700
Aug 29, 2024183.80184.35180.27180.66177.28182,700
Aug 28, 2024180.49183.43180.49182.26178.85214,300
Aug 27, 2024185.66185.66180.52180.84177.46206,900
Aug 26, 2024189.37189.37185.76185.91182.43164,700
Aug 23, 2024187.18189.21186.26188.61185.08123,400
Aug 22, 2024186.92188.20185.72186.51183.02140,200
Aug 21, 2024185.99187.87184.60187.62184.11165,200
Aug 20, 2024 0.36 Dividend
Aug 20, 2024187.23187.70183.89184.15180.71210,300
Aug 19, 2024188.29190.34186.51187.59183.73386,500
Aug 16, 2024187.16189.44186.17188.11184.24110,300
Aug 15, 2024188.69192.64186.96187.59183.73185,700
Aug 14, 2024187.23187.23184.37185.72181.90189,700
Aug 13, 2024185.83187.62184.85186.87183.02225,300
Aug 12, 2024187.26187.36184.68185.11181.30184,200
Aug 9, 2024190.03190.03184.98187.05183.20280,600
Aug 8, 2024189.29191.14188.30189.74185.84220,500
Aug 7, 2024189.69191.80187.74187.85183.98290,800
Aug 6, 2024185.51191.64185.00189.15185.26275,700
Aug 5, 2024180.93186.22178.00185.26181.45302,600
Aug 2, 2024185.52185.52180.16184.59180.79188,000
Aug 1, 2024190.85193.66185.17186.80182.96332,900
Jul 31, 2024183.01194.86183.01190.25186.33354,000
Jul 30, 2024192.49195.94191.06193.87189.88309,600
Jul 29, 2024192.66193.72190.85191.14187.21291,000
Jul 26, 2024189.94193.44189.64192.04188.09305,100
Jul 25, 2024184.17193.40184.17189.92186.01336,400
Jul 24, 2024183.98188.21183.26183.89180.11270,800
Jul 23, 2024184.74186.41183.96184.15180.36239,500
Jul 22, 2024184.50185.89182.50185.86182.04230,700
Jul 19, 2024182.84184.46180.95184.00180.21162,400
Jul 18, 2024184.52185.89182.10182.91179.15245,100
Jul 17, 2024188.34189.16185.21186.03182.20339,600
Jul 16, 2024185.30190.88185.30189.52185.62307,100
Jul 15, 2024181.07186.51180.83184.44180.64349,800
Jul 12, 2024180.09182.31178.79180.56176.84259,800
Jul 11, 2024174.52179.28172.62178.57174.90359,600
Jul 10, 2024174.14175.64172.77175.32171.71429,900
Jul 9, 2024177.61179.53172.98173.24169.67355,600
Jul 8, 2024180.58181.67176.51178.22174.55285,900
Jul 5, 2024183.82183.82179.74180.31176.60428,500
Jul 3, 2024184.72185.87183.28184.17180.38128,300
Jul 2, 2024183.69184.62182.90184.22180.43195,700
Jul 1, 2024184.31186.32183.06183.40179.63227,300
Jun 28, 2024183.94186.57183.94184.48180.68869,700
Jun 27, 2024182.48183.11180.62182.56178.80227,800
Jun 26, 2024183.14183.82181.57182.55178.79207,100
Jun 25, 2024184.39184.39181.62183.51179.73239,000
Jun 24, 2024182.66186.08182.66184.50180.70177,900
Jun 21, 2024181.70183.50180.90182.05178.30545,400
Jun 20, 2024180.64183.17180.29181.35177.62163,400
Jun 18, 2024180.23182.22179.22180.98177.26195,200
Jun 17, 2024178.51180.82177.37180.42176.71198,100
Jun 14, 2024178.91180.07173.43178.80175.12402,300
Jun 13, 2024182.65182.65178.61180.64176.92187,700
Jun 12, 2024184.61186.81182.21182.89179.13174,200
Jun 11, 2024182.89184.67180.99182.95179.19205,200

Related Tickers

HUBG Hub Group, Inc.
34.31
+1.42%
 
JBHT J.B. Hunt Transport Services, Inc.
145.18
+2.50%
 
CHRW C.H. Robinson Worldwide, Inc.
96.17
+0.45%
 
EXPD Expeditors International of Washington, Inc.
114.93
+1.71%
 
FWRD Forward Air Corporation
19.58
+0.26%
 
PAL Proficient Auto Logistics, Inc.
7.41
-1.72%
 
STP.F STEF
129.20
+1.25%
 
GXO GXO Logistics, Inc.
44.05
+2.99%
 
PBI Pitney Bowes Inc.
10.49
-0.38%
 
CJMB Callan JMB Inc.
4.8600
-1.82%