Landstar System, Inc. - Common Stock (LSTR)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	134.06	139.86	131.99	138.91	475,470	138.91
12/02/2025	132.45	134.55	131.30	133.80	529,092	133.80
12/01/2025	130.39	134.65	130.07	132.26	336,018	132.26
11/28/2025	130.53	131.82	130.49	130.84	124,714	130.84
11/26/2025	129.93	132.31	129.84	130.71	296,270	130.71
11/25/2025	127.96	131.80	127.96	130.76	308,328	130.76
11/24/2025	126.55	127.66	125.80	127.17	476,740	127.17
11/21/2025	121.70	127.81	121.11	126.61	538,396	126.61
11/20/2025	123.55	125.13	121.34	121.51	411,289	121.51
11/19/2025	124.45	125.77	122.83	123.37	367,468	123.37
11/18/2025	123.17	125.31	122.33	124.87	426,004	124.87
11/17/2025	125.60	125.60	123.02	123.63	410,213	123.23
11/14/2025	127.52	127.98	125.54	125.90	380,374	125.49
11/13/2025	129.81	131.75	126.58	128.00	398,299	127.59
11/12/2025	129.70	131.96	129.59	130.43	366,904	130.01
11/11/2025	130.53	130.71	128.36	129.95	363,012	129.53
11/10/2025	130.98	132.56	128.85	130.11	476,569	129.69
11/07/2025	126.84	130.54	126.84	130.13	408,260	129.71
11/06/2025	127.21	128.78	127.02	127.94	482,207	127.53
11/05/2025	127.48	129.91	126.47	128.00	481,277	127.59
11/04/2025	125.72	128.71	125.72	127.95	600,590	127.54
11/03/2025	128.23	129.29	124.56	125.82	492,035	125.41
10/31/2025	124.00	128.57	122.47	128.43	552,157	128.01
10/30/2025	125.77	128.03	124.40	125.35	465,385	124.94
10/29/2025	126.58	132.98	124.01	124.50	1,042,029	124.10
10/28/2025	130.23	132.03	127.53	129.41	738,196	128.99
10/27/2025	131.02	133.04	128.41	129.57	369,471	129.15
10/24/2025	130.65	132.47	128.59	130.17	412,713	129.75
10/23/2025	132.54	132.87	126.78	129.89	458,697	129.47
10/22/2025	136.14	138.14	132.96	133.16	398,529	132.73
10/21/2025	133.42	138.06	133.42	136.78	688,749	136.34
10/20/2025	130.19	133.78	129.79	133.40	463,391	132.97
10/17/2025	131.39	131.48	127.08	130.08	479,828	129.66
10/16/2025	130.10	136.70	128.61	130.84	762,189	130.42
10/15/2025	126.59	129.12	126.10	126.42	325,851	126.01
10/14/2025	123.69	127.81	123.69	127.06	276,921	126.65
10/13/2025	124.87	125.61	123.91	124.99	313,539	124.59
10/10/2025	129.84	130.24	123.47	124.13	574,938	123.73
10/09/2025	130.96	130.97	128.23	129.21	425,821	128.79
10/08/2025	123.25	133.53	122.78	130.95	863,292	130.53
10/07/2025	124.06	125.02	122.37	123.95	482,229	123.55
10/06/2025	122.52	125.42	121.34	123.87	457,293	123.47
10/03/2025	121.19	124.41	120.01	122.63	385,434	122.23
10/02/2025	121.09	123.44	120.56	121.23	363,926	120.84
10/01/2025	122.37	122.42	120.24	121.67	336,200	121.28
9/30/2025	120.84	122.73	120.58	122.56	352,195	122.16
9/29/2025	122.83	122.83	120.98	121.50	394,985	121.11
9/26/2025	121.68	122.78	120.50	122.10	330,201	121.70
9/25/2025	122.47	123.06	120.31	121.28	347,067	120.89
9/24/2025	120.57	123.36	120.30	122.85	446,330	122.45
9/23/2025	122.21	122.78	119.32	120.68	618,953	120.29
9/22/2025	124.22	124.22	121.05	121.28	479,239	120.89
9/19/2025	127.41	128.28	124.24	124.67	709,674	124.27
9/18/2025	126.35	128.49	125.91	126.73	393,707	126.32
9/17/2025	131.12	131.96	125.52	125.59	371,548	125.18
9/16/2025	129.76	131.40	128.69	131.21	275,225	130.78
9/15/2025	129.34	130.80	128.00	129.04	321,932	128.62
9/12/2025	131.63	132.38	128.59	128.66	319,026	128.24
9/11/2025	129.80	132.50	129.51	132.43	309,793	132.00
9/10/2025	130.35	131.15	127.88	129.74	351,622	129.32
9/09/2025	131.56	132.81	130.21	130.94	326,333	130.52
9/08/2025	131.90	132.61	129.28	131.66	421,096	131.23
9/05/2025	133.99	137.09	131.16	132.08	519,149	131.65
9/04/2025	131.21	134.37	129.01	134.36	292,574	133.93