NasdaqGS - Delayed Quote USD

Landstar System, Inc. (LSTR)

177.26 -0.17 (-0.10%)
At close: 4:00 PM EDT
177.26 0.00 (0.00%)
After hours: 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 176.33 178.36 175.84 177.26 177.26 279,979
Apr 25, 2024 171.21 180.10 171.21 177.43 177.43 604,500
Apr 24, 2024 171.37 172.52 168.47 171.10 171.10 415,200
Apr 23, 2024 170.43 173.41 170.43 172.12 172.12 262,300
Apr 22, 2024 171.57 173.39 170.72 171.41 171.41 286,200
Apr 19, 2024 166.92 171.08 166.92 170.81 170.81 266,200
Apr 18, 2024 169.22 169.43 166.58 167.10 167.10 284,600
Apr 17, 2024 170.77 170.91 165.39 168.03 168.03 463,100
Apr 16, 2024 175.59 175.84 174.01 174.13 174.13 245,900
Apr 15, 2024 180.04 180.29 176.02 176.25 176.25 209,500
Apr 12, 2024 179.65 179.89 177.14 178.91 178.91 215,300
Apr 11, 2024 179.99 181.93 178.38 181.20 181.20 203,600
Apr 10, 2024 181.72 182.28 178.66 178.91 178.91 263,200
Apr 9, 2024 185.23 185.54 183.80 184.72 184.72 360,600
Apr 8, 2024 188.17 189.21 185.53 185.67 185.67 232,700
Apr 5, 2024 187.17 188.90 186.76 187.97 187.97 255,600
Apr 4, 2024 189.74 191.98 187.13 188.01 188.01 197,600
Apr 3, 2024 187.40 189.78 186.98 189.32 189.32 203,500
Apr 2, 2024 188.52 189.01 186.05 187.63 187.63 215,500
Apr 1, 2024 191.81 192.25 188.53 189.82 189.82 227,600
Mar 28, 2024 187.98 193.25 187.62 192.76 192.76 392,600
Mar 27, 2024 185.09 188.20 184.82 187.31 187.31 312,300
Mar 26, 2024 184.00 186.24 183.60 184.71 184.71 224,400
Mar 25, 2024 184.90 185.32 182.84 183.42 183.42 208,300
Mar 22, 2024 187.87 187.87 184.86 185.41 185.41 185,200
Mar 21, 2024 184.66 187.72 184.66 187.01 187.01 170,200
Mar 20, 2024 179.27 185.14 178.76 184.82 184.82 226,500
Mar 19, 2024 178.75 182.40 178.75 179.94 179.94 245,300
Mar 18, 2024 185.03 185.07 179.73 179.95 179.95 231,200
Mar 15, 2024 183.09 184.44 182.10 183.63 183.63 850,100
Mar 14, 2024 186.13 186.39 181.96 183.52 183.52 225,600
Mar 13, 2024 187.76 187.92 185.61 186.25 186.25 208,300
Mar 12, 2024 187.94 188.02 185.96 187.85 187.85 214,700
Mar 11, 2024 186.63 188.48 185.75 188.11 188.11 196,500
Mar 8, 2024 188.99 189.34 185.88 186.37 186.37 152,200
Mar 7, 2024 184.88 188.04 184.00 187.84 187.84 293,800
Mar 6, 2024 185.55 186.73 182.61 183.26 183.26 220,800
Mar 5, 2024 184.17 186.75 182.61 185.09 185.09 258,500
Mar 4, 2024 188.10 189.22 184.96 185.41 185.41 240,900
Mar 1, 2024 189.97 190.00 183.29 186.74 186.74 287,800
Feb 29, 2024 192.01 192.02 185.97 190.20 190.20 442,900
Feb 28, 2024 193.25 193.64 190.53 190.96 190.96 172,500
Feb 27, 2024 195.44 195.73 194.20 194.75 194.75 246,600
Feb 26, 2024 194.56 195.57 193.06 195.02 195.02 134,500
Feb 23, 2024 195.16 196.14 193.64 195.18 195.18 129,200
Feb 22, 2024 191.65 194.02 191.65 193.91 193.91 212,700
Feb 21, 2024 191.48 192.62 190.50 190.98 190.98 188,100
Feb 20, 2024 192.36 192.65 189.67 191.10 191.10 213,200
Feb 16, 2024 196.14 196.39 193.79 194.21 194.21 210,500
Feb 15, 2024 196.00 196.83 192.91 196.54 196.54 298,200
Feb 14, 2024 193.25 194.48 191.67 194.39 194.39 236,200
Feb 13, 2024 189.58 192.59 187.50 191.84 191.84 306,300
Feb 12, 2024 193.16 194.89 191.81 193.45 193.45 185,000
Feb 9, 2024 0.33 Dividend
Feb 9, 2024 190.41 193.04 188.01 192.93 192.93 259,100
Feb 8, 2024 190.19 191.15 185.99 190.51 190.18 318,900
Feb 7, 2024 193.83 194.37 190.27 190.45 190.12 325,400
Feb 6, 2024 192.23 195.66 190.93 193.69 193.35 235,300
Feb 5, 2024 190.76 193.03 188.91 192.66 192.33 292,300
Feb 2, 2024 188.73 194.41 183.15 191.88 191.55 577,700
Feb 1, 2024 189.00 191.88 181.39 191.01 190.68 832,700
Jan 31, 2024 194.59 197.16 191.57 191.72 191.39 384,500
Jan 30, 2024 195.52 196.87 193.95 194.98 194.64 200,600
Jan 29, 2024 195.91 197.05 194.39 196.94 196.60 309,600
Jan 26, 2024 197.34 199.90 195.08 197.11 196.77 143,400
Jan 25, 2024 199.33 200.16 194.93 196.03 195.69 176,000
Jan 24, 2024 200.03 200.43 196.95 197.23 196.89 188,100
Jan 23, 2024 198.49 199.30 197.19 198.03 197.69 185,000
Jan 22, 2024 195.02 198.94 195.02 198.60 198.26 177,900
Jan 19, 2024 193.17 193.61 191.48 193.28 192.95 260,800
Jan 18, 2024 191.82 193.34 191.39 192.08 191.75 284,900
Jan 17, 2024 190.52 191.96 188.96 191.70 191.37 282,400
Jan 16, 2024 193.55 195.08 190.93 192.74 192.41 354,300
Jan 12, 2024 190.75 194.54 190.75 193.97 193.63 350,700
Jan 11, 2024 188.63 190.07 186.35 189.83 189.50 249,900
Jan 10, 2024 187.32 189.86 184.72 188.99 188.66 321,300
Jan 9, 2024 185.16 186.95 184.37 185.92 185.60 189,500
Jan 8, 2024 183.68 186.80 183.19 186.77 186.45 207,800
Jan 5, 2024 184.81 186.35 183.69 184.50 184.18 375,100
Jan 4, 2024 184.32 185.96 183.48 185.39 185.07 282,200
Jan 3, 2024 188.77 188.77 184.79 185.10 184.78 306,300
Jan 2, 2024 2.00 Dividend
Jan 2, 2024 190.96 192.40 187.82 189.43 189.10 270,400
Dec 29, 2023 194.89 196.61 192.89 193.65 191.32 202,500
Dec 28, 2023 197.00 197.47 194.94 195.59 193.23 165,200
Dec 27, 2023 197.34 199.00 196.34 197.00 194.63 194,300
Dec 26, 2023 199.10 199.97 197.83 197.98 195.60 156,400
Dec 22, 2023 199.00 201.41 198.20 198.87 196.48 174,500
Dec 21, 2023 195.55 198.22 194.99 197.99 195.61 260,300
Dec 20, 2023 193.29 197.78 193.29 193.85 191.52 323,900
Dec 19, 2023 191.28 195.10 191.28 194.93 192.58 296,100
Dec 18, 2023 192.46 193.19 189.86 190.53 188.24 221,100
Dec 15, 2023 189.06 195.36 188.84 191.38 189.08 793,200
Dec 14, 2023 185.59 189.11 185.00 188.85 186.58 308,100
Dec 13, 2023 181.99 183.98 177.71 183.50 181.29 298,200
Dec 12, 2023 181.40 183.44 180.69 182.54 180.34 140,200
Dec 11, 2023 179.03 182.09 178.34 181.40 179.22 146,700
Dec 8, 2023 180.45 182.12 179.18 179.36 177.20 151,100
Dec 7, 2023 179.53 180.78 177.70 180.53 178.36 178,400
Dec 6, 2023 178.90 179.86 177.57 178.99 176.83 201,600
Dec 5, 2023 179.24 179.97 174.34 178.14 175.99 340,600
Dec 4, 2023 176.71 180.41 176.71 180.32 178.15 349,800
Dec 1, 2023 172.50 177.15 172.50 176.35 174.23 253,300
Nov 30, 2023 170.86 173.43 168.97 172.65 170.57 237,100
Nov 29, 2023 172.85 174.03 170.29 170.47 168.42 179,500
Nov 28, 2023 173.82 174.39 171.04 172.14 170.07 140,800
Nov 27, 2023 174.46 174.46 172.21 173.81 171.72 207,000
Nov 24, 2023 174.41 175.99 174.30 175.45 173.34 100,100
Nov 22, 2023 175.33 176.23 174.17 174.57 172.47 148,600
Nov 21, 2023 173.59 174.96 172.86 174.52 172.42 161,500
Nov 20, 2023 172.69 173.52 171.76 173.29 171.20 128,000
Nov 17, 2023 172.93 173.33 171.31 173.01 170.93 253,100
Nov 16, 2023 174.13 174.13 169.19 171.78 169.71 191,000
Nov 15, 2023 171.13 175.96 171.13 174.05 171.95 218,500
Nov 14, 2023 170.00 174.47 170.00 171.51 169.44 302,100
Nov 13, 2023 169.09 169.09 167.48 167.68 165.66 119,700
Nov 10, 2023 166.79 169.33 166.51 169.09 167.05 150,400
Nov 9, 2023 169.71 169.71 166.28 166.34 164.34 167,900
Nov 8, 2023 170.21 171.51 168.80 168.96 166.93 108,400
Nov 7, 2023 169.77 171.15 168.91 170.04 167.99 166,700
Nov 6, 2023 0.33 Dividend
Nov 6, 2023 170.03 170.85 167.89 170.73 168.67 263,500
Nov 3, 2023 168.81 170.82 168.48 170.10 167.73 248,400
Nov 2, 2023 166.57 168.25 165.79 166.59 164.26 196,200
Nov 1, 2023 164.59 165.94 163.37 165.77 163.46 251,000
Oct 31, 2023 165.07 165.99 163.78 164.78 162.48 259,800
Oct 30, 2023 163.99 166.33 162.40 164.74 162.44 324,200
Oct 27, 2023 162.37 164.90 161.13 162.63 160.36 252,800
Oct 26, 2023 166.82 169.43 161.76 163.59 161.31 432,800
Oct 25, 2023 166.71 168.65 163.62 166.77 164.44 258,300
Oct 24, 2023 169.19 170.17 166.59 167.47 165.13 288,100
Oct 23, 2023 172.12 172.69 168.78 168.89 166.53 203,600
Oct 20, 2023 172.83 175.69 171.42 172.22 169.82 219,100
Oct 19, 2023 172.54 173.44 169.51 169.99 167.62 234,200
Oct 18, 2023 179.51 179.51 172.98 173.02 170.60 243,800
Oct 17, 2023 178.75 182.43 177.46 181.30 178.77 346,100
Oct 16, 2023 176.04 179.71 176.04 178.37 175.88 179,300
Oct 13, 2023 177.31 178.20 174.23 175.06 172.62 229,100
Oct 12, 2023 179.72 179.72 175.98 176.95 174.48 217,200
Oct 11, 2023 180.26 181.14 178.34 179.36 176.86 170,800
Oct 10, 2023 178.52 181.31 178.25 180.05 177.54 172,100
Oct 9, 2023 174.49 178.79 174.49 178.29 175.80 166,700
Oct 6, 2023 174.24 176.77 173.55 175.33 172.88 190,700
Oct 5, 2023 176.53 177.25 174.49 174.59 172.15 180,900
Oct 4, 2023 175.66 176.24 173.11 176.12 173.66 218,600
Oct 3, 2023 173.49 176.19 173.49 174.93 172.49 269,500
Oct 2, 2023 176.55 177.43 173.08 174.32 171.89 337,300
Sep 29, 2023 180.02 180.80 176.42 176.94 174.47 352,300
Sep 28, 2023 178.85 179.99 177.93 178.68 176.19 246,900
Sep 27, 2023 180.33 181.84 178.14 178.92 176.42 228,000
Sep 26, 2023 182.85 183.49 179.62 179.76 177.25 177,400
Sep 25, 2023 181.51 184.57 181.03 183.51 180.95 162,200
Sep 22, 2023 181.69 184.33 181.29 181.46 178.93 212,400
Sep 21, 2023 183.22 183.41 181.56 181.56 179.03 133,500
Sep 20, 2023 185.63 186.43 184.14 184.18 181.61 110,600
Sep 19, 2023 185.38 185.50 182.51 184.44 181.87 168,400
Sep 18, 2023 186.16 187.59 184.57 185.40 182.81 295,800
Sep 15, 2023 187.39 187.97 185.27 186.44 183.84 424,400
Sep 14, 2023 187.49 188.95 185.66 187.37 184.75 193,000
Sep 13, 2023 183.54 188.06 182.46 185.75 183.16 230,900
Sep 12, 2023 184.28 185.49 183.29 183.51 180.95 104,800
Sep 11, 2023 184.83 185.94 183.20 185.10 182.52 168,800
Sep 8, 2023 184.60 185.89 183.14 183.98 181.41 128,200
Sep 7, 2023 184.47 185.76 182.66 183.94 181.37 301,600
Sep 6, 2023 189.33 190.86 184.16 184.61 182.03 248,400
Sep 5, 2023 193.33 194.06 188.62 188.76 186.13 290,300
Sep 1, 2023 190.61 194.88 190.59 194.75 192.03 217,400
Aug 31, 2023 190.62 191.00 189.27 189.81 187.16 180,600
Aug 30, 2023 190.93 192.75 190.93 191.10 188.43 173,900
Aug 29, 2023 187.57 191.28 186.78 190.46 187.80 163,700
Aug 28, 2023 187.55 190.37 186.61 187.00 184.39 105,400
Aug 25, 2023 188.15 189.00 185.92 186.95 184.34 148,700
Aug 24, 2023 188.86 190.22 186.99 187.38 184.76 145,800
Aug 23, 2023 185.29 189.55 183.90 189.36 186.72 281,800
Aug 22, 2023 188.11 190.45 185.47 185.96 183.36 252,200
Aug 21, 2023 189.05 192.66 187.97 188.18 185.55 143,200
Aug 18, 2023 188.02 189.91 186.96 189.10 186.46 198,100
Aug 17, 2023 191.99 192.74 187.94 188.74 186.11 243,200
Aug 16, 2023 194.52 196.91 191.09 192.47 189.78 215,600
Aug 15, 2023 196.54 197.10 194.34 194.52 191.80 230,500
Aug 14, 2023 197.30 197.91 195.73 197.63 194.87 133,500
Aug 11, 2023 198.50 199.19 196.71 197.56 194.80 168,600
Aug 10, 2023 197.26 199.95 197.26 198.40 195.63 174,700
Aug 9, 2023 0.33 Dividend
Aug 9, 2023 197.48 197.94 196.29 196.77 194.02 138,900
Aug 8, 2023 196.92 198.33 195.51 197.49 194.41 249,300
Aug 7, 2023 200.13 202.63 195.66 198.44 195.34 318,200
Aug 4, 2023 201.77 203.02 198.50 199.55 196.44 193,600
Aug 3, 2023 200.46 203.19 199.61 201.77 198.62 254,200
Aug 2, 2023 200.03 202.18 200.03 200.88 197.74 217,100
Aug 1, 2023 203.40 203.40 198.12 200.86 197.73 259,000
Jul 31, 2023 203.40 203.65 200.53 203.59 200.41 178,000
Jul 28, 2023 200.58 203.94 199.18 203.34 200.17 246,500
Jul 27, 2023 201.17 203.00 195.33 199.71 196.59 567,600
Jul 26, 2023 203.82 208.62 203.15 205.38 202.17 386,700
Jul 25, 2023 202.62 204.95 202.22 203.02 199.85 145,800
Jul 24, 2023 201.00 203.63 200.01 203.05 199.88 180,400
Jul 21, 2023 204.11 204.78 202.39 203.30 200.13 156,300
Jul 20, 2023 201.74 203.40 199.48 203.05 199.88 180,200
Jul 19, 2023 197.28 201.19 197.28 201.06 197.92 181,500
Jul 18, 2023 196.80 200.16 195.40 197.07 193.99 230,000
Jul 17, 2023 194.50 195.22 192.65 194.42 191.39 268,900
Jul 14, 2023 196.88 196.99 194.49 194.81 191.77 193,600
Jul 13, 2023 198.08 198.35 195.84 196.61 193.54 232,200
Jul 12, 2023 200.00 200.15 196.38 197.41 194.33 192,000
Jul 11, 2023 196.44 199.34 196.38 198.99 195.88 171,500
Jul 10, 2023 192.41 196.57 192.15 196.44 193.37 165,600
Jul 7, 2023 191.10 194.15 191.10 192.66 189.65 215,800
Jul 6, 2023 188.81 191.22 188.81 190.96 187.98 271,100
Jul 5, 2023 191.82 192.13 188.72 190.36 187.39 214,100
Jul 3, 2023 191.93 194.12 191.17 193.30 190.28 100,300
Jun 30, 2023 194.16 194.16 191.17 192.54 189.54 191,300
Jun 29, 2023 192.65 193.23 191.82 193.00 189.99 224,200
Jun 28, 2023 192.88 193.60 190.91 192.63 189.62 208,100
Jun 27, 2023 188.43 194.36 188.43 193.16 190.15 198,600
Jun 26, 2023 186.08 189.83 186.08 188.68 185.74 176,300
Jun 23, 2023 186.19 187.50 185.47 185.99 183.09 336,100
Jun 22, 2023 185.55 187.29 184.83 186.98 184.06 146,900
Jun 21, 2023 183.86 185.89 182.71 185.51 182.61 202,300
Jun 20, 2023 187.16 188.03 184.60 184.66 181.78 202,800
Jun 16, 2023 188.93 189.90 185.80 187.98 185.05 461,200
Jun 15, 2023 186.28 188.47 185.94 188.00 185.07 291,800
Jun 14, 2023 186.51 188.45 185.40 186.33 183.42 314,500
Jun 13, 2023 186.20 187.95 185.55 186.44 183.53 289,700
Jun 12, 2023 187.76 187.79 184.03 185.72 182.82 237,100
Jun 9, 2023 187.73 189.39 185.94 187.37 184.45 322,000
Jun 8, 2023 187.96 188.78 185.87 187.77 184.84 233,600
Jun 7, 2023 183.00 188.75 182.88 187.96 185.03 349,600
Jun 6, 2023 177.12 183.47 177.09 183.00 180.14 397,000
Jun 5, 2023 181.53 184.89 177.36 177.42 174.65 293,200
Jun 2, 2023 180.32 184.08 180.17 183.00 180.14 290,800
Jun 1, 2023 175.71 180.37 174.79 179.54 176.74 304,800
May 31, 2023 177.80 177.80 174.26 175.38 172.64 306,300
May 30, 2023 175.78 178.76 174.90 178.45 175.67 252,400
May 26, 2023 176.28 177.53 174.68 176.08 173.33 222,900
May 25, 2023 172.02 175.76 170.51 175.55 172.81 220,000
May 24, 2023 171.84 174.90 169.16 172.25 169.56 441,700
May 23, 2023 174.75 176.05 174.17 175.06 172.33 190,800
May 22, 2023 177.83 178.84 173.83 175.03 172.30 240,600
May 19, 2023 179.62 179.81 175.94 177.39 174.62 186,200
May 18, 2023 177.95 179.42 175.78 178.60 175.81 173,900
May 17, 2023 175.67 178.03 174.88 177.91 175.13 162,400
May 16, 2023 176.21 176.46 173.93 175.40 172.66 179,100
May 15, 2023 177.10 178.49 175.59 177.57 174.80 155,600
May 12, 2023 177.10 178.11 176.04 176.85 174.09 121,100
May 11, 2023 176.73 177.50 175.00 176.86 174.10 130,100
May 10, 2023 178.87 180.57 175.90 177.10 174.34 142,500
May 9, 2023 178.47 178.77 175.71 177.62 174.85 160,300
May 8, 2023 181.96 181.96 178.31 179.32 176.52 176,400
May 5, 2023 178.86 181.68 178.63 180.81 177.99 186,900
May 4, 2023 178.87 179.40 177.31 177.52 174.75 179,400
May 3, 2023 0.30 Dividend
May 3, 2023 178.22 181.97 178.22 179.80 176.99 259,200
May 2, 2023 177.90 178.59 175.87 177.73 174.66 215,300
May 1, 2023 176.33 178.95 175.40 178.51 175.43 249,900
Apr 28, 2023 175.60 177.40 174.97 176.03 172.99 275,900
Apr 27, 2023 172.38 175.14 169.15 174.73 171.71 508,700

Related Tickers

HUBG Hub Group, Inc.
39.93
-0.65%
 
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
 
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
 
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
 
FWRD Forward Air Corporation
22.27
-3.34%
 
RLGT Radiant Logistics, Inc.
5.13
+1.79%
 
GXO GXO Logistics, Inc.
50.51
-0.06%
 
TTNM.TO Titanium Transportation Group Inc.
2.2900
+0.88%
 
DSDVY DSV A/S
73.79
+3.49%
 
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%