Landstar System, Inc. LSTR
149.68 USD +1.66 (+1.12%)
Regular-session close
149.68 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
147.87 Day range 149.97
121.51 52-week range 225.37
- YTD
- +4.16%
- 1 year
- +16.94%
LSTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 148.28 | 149.97 | 147.87 | 149.68 | +1.66 | +1.12% | 305,403 |
| Nov 12, 2026 | 147.41 | 149.62 | 146.93 | 148.02 | +0.71 | +0.48% | 297,500 |
| Nov 11, 2026 | 145.25 | 147.59 | 144.16 | 147.31 | +1.60 | +1.10% | 340,500 |
| Nov 10, 2026 | 145.65 | 146.66 | 144.95 | 145.71 | -0.76 | -0.52% | 349,600 |
| Nov 9, 2026 | 144.54 | 147.44 | 144.54 | 146.47 | +3.13 | +2.18% | 418,600 |
| Nov 6, 2026 | 145.65 | 146.19 | 142.45 | 143.34 | -2.30 | -1.58% | 360,900 |
| Nov 5, 2026 | 149.62 | 151.94 | 144.17 | 145.64 | -5.61 | -3.71% | 511,300 |
| Nov 4, 2026 | 153.42 | 154.11 | 147.80 | 151.25 | +0.19 | +0.13% | 424,700 |
| Nov 3, 2026 | 147.38 | 151.72 | 146.18 | 151.06 | +3.53 | +2.39% | 565,900 |
| Nov 2, 2026 | 147.70 | 149.02 | 145.78 | 147.53 | +4.83 | +3.38% | 634,800 |
| Oct 30, 2026 | 142.63 | 144.67 | 140.83 | 142.70 | +1.33 | +0.94% | 654,500 |
| Oct 29, 2026 | 140.88 | 142.50 | 137.00 | 141.37 | +2.57 | +1.85% | 1,180,900 |
| Oct 28, 2026 | 143.13 | 148.30 | 138.12 | 138.80 | -29.98 | -17.76% | 1,334,200 |
| Oct 27, 2026 | 166.55 | 169.81 | 165.15 | 168.78 | +3.61 | +2.19% | 377,900 |
| Oct 26, 2026 | 167.46 | 169.17 | 164.88 | 165.17 | -0.62 | -0.37% | 268,300 |
| Oct 23, 2026 | 167.48 | 167.48 | 162.89 | 165.79 | -3.60 | -2.13% | 300,200 |
| Oct 22, 2026 | 171.28 | 173.78 | 169.08 | 169.39 | -1.89 | -1.10% | 319,300 |
| Oct 21, 2026 | 170.53 | 172.18 | 170.23 | 171.28 | +1.35 | +0.79% | 223,900 |
| Oct 20, 2026 | 168.48 | 171.88 | 168.48 | 169.93 | +1.57 | +0.93% | 270,600 |
| Oct 19, 2026 | 171.53 | 171.78 | 168.11 | 168.36 | -3.29 | -1.92% | 215,700 |
| Oct 16, 2026 | 172.42 | 174.64 | 166.97 | 171.65 | -0.81 | -0.47% | 695,700 |
| Oct 15, 2026 | 169.31 | 173.23 | 168.79 | 172.46 | +3.23 | +1.91% | 291,100 |
| Oct 14, 2026 | 165.45 | 169.27 | 165.45 | 169.23 | +2.20 | +1.32% | 343,900 |
| Oct 13, 2026 | 169.23 | 169.55 | 165.17 | 167.03 | -1.74 | -1.03% | 205,700 |
| Oct 12, 2026 | 169.21 | 169.97 | 168.02 | 168.77 | -0.34 | -0.20% | 225,600 |
| Oct 9, 2026 | 170.18 | 170.28 | 167.74 | 169.11 | -0.36 | -0.21% | 182,400 |
| Oct 8, 2026 | 167.08 | 170.06 | 166.90 | 169.47 | +2.49 | +1.49% | 322,800 |
| Oct 7, 2026 | 166.81 | 167.92 | 165.67 | 166.98 | -2.07 | -1.22% | 264,200 |
| Oct 6, 2026 | 172.05 | 172.05 | 168.62 | 169.05 | -2.17 | -1.27% | 333,700 |
| Oct 5, 2026 | 170.15 | 174.03 | 168.93 | 171.22 | -2.26 | -1.30% | 367,700 |
| Oct 2, 2026 | 172.01 | 175.53 | 172.01 | 173.48 | +3.34 | +1.96% | 293,700 |
| Oct 1, 2026 | 167.98 | 170.79 | 167.60 | 170.14 | +1.49 | +0.88% | 483,500 |
| Sep 30, 2026 | 168.68 | 170.99 | 167.59 | 168.65 | +0.23 | +0.14% | 413,900 |
| Sep 29, 2026 | 164.94 | 168.91 | 164.25 | 168.42 | +3.01 | +1.82% | 364,300 |
| Sep 28, 2026 | 163.82 | 166.12 | 163.24 | 165.41 | +1.64 | +1.00% | 353,600 |
| Sep 25, 2026 | 165.34 | 165.48 | 162.15 | 163.77 | -1.41 | -0.85% | 301,600 |
| Sep 24, 2026 | 168.02 | 170.66 | 164.73 | 165.18 | -1.80 | -1.08% | 352,700 |
| Sep 23, 2026 | 168.68 | 170.16 | 166.96 | 166.98 | -1.70 | -1.01% | 227,500 |
| Sep 22, 2026 | 171.14 | 172.30 | 167.00 | 168.68 | -1.64 | -0.96% | 326,600 |
| Sep 21, 2026 | 171.14 | 171.18 | 168.09 | 170.32 | +0.03 | +0.02% | 264,300 |
| Sep 18, 2026 | 170.71 | 171.05 | 168.68 | 170.29 | -0.85 | -0.50% | 477,200 |
| Sep 17, 2026 | 171.76 | 172.74 | 169.81 | 171.14 | +2.00 | +1.18% | 375,800 |
| Sep 16, 2026 | 170.26 | 174.00 | 165.06 | 169.14 | -3.64 | -2.11% | 436,400 |
| Sep 15, 2026 | 172.34 | 174.57 | 171.28 | 172.78 | +0.69 | +0.40% | 299,200 |
| Sep 14, 2026 | 172.40 | 174.05 | 171.20 | 172.09 | -0.69 | -0.40% | 429,800 |
| Sep 11, 2026 | 174.51 | 174.52 | 170.57 | 172.78 | -0.92 | -0.53% | 474,400 |
| Sep 10, 2026 | 173.62 | 174.94 | 172.30 | 173.70 | +0.13 | +0.07% | 242,800 |
| Sep 9, 2026 | 177.58 | 178.37 | 173.27 | 173.57 | -3.89 | -2.19% | 301,700 |
| Sep 8, 2026 | 178.04 | 180.20 | 176.60 | 177.46 | -0.46 | -0.26% | 247,300 |
| Sep 4, 2026 | 173.55 | 178.47 | 173.22 | 177.92 | +3.59 | +2.06% | 290,800 |
| Sep 3, 2026 | 174.73 | 176.00 | 170.40 | 174.33 | -0.37 | -0.21% | 283,100 |
| Sep 2, 2026 | 176.10 | 176.69 | 172.78 | 174.70 | -0.71 | -0.40% | 270,600 |
| Sep 1, 2026 | 178.77 | 180.57 | 173.83 | 175.41 | -5.22 | -2.89% | 263,900 |
| Aug 31, 2026 | 180.26 | 181.97 | 178.78 | 180.63 | +0.60 | +0.33% | 398,900 |
| Aug 28, 2026 | 183.07 | 184.99 | 179.06 | 180.03 | -1.77 | -0.97% | 300,500 |
| Aug 27, 2026 | 181.39 | 182.92 | 179.83 | 181.80 | +0.17 | +0.09% | 236,700 |
| Aug 26, 2026 | 178.41 | 181.79 | 176.55 | 181.63 | +3.15 | +1.76% | 366,900 |
| Aug 25, 2026 | 181.69 | 181.69 | 178.40 | 178.48 | -1.44 | -0.80% | 341,700 |
| Aug 24, 2026 | 187.23 | 189.72 | 178.30 | 179.92 | -6.66 | -3.57% | 553,300 |
| Aug 21, 2026 | 184.10 | 186.77 | 183.27 | 186.58 | +4.16 | +2.28% | 383,000 |
| Aug 20, 2026 | 182.99 | 185.02 | 181.55 | 182.42 | -2.60 | -1.41% | 268,300 |
| Aug 19, 2026 | 186.99 | 189.62 | 183.26 | 185.02 | -1.14 | -0.61% | 394,500 |
| Aug 18, 2026 | 192.17 | 192.62 | 185.77 | 186.16 | -7.22 | -3.73% | 456,700 |
| Aug 17, 2026 | 189.04 | 194.02 | 189.04 | 193.38 | +3.19 | +1.68% | 527,500 |
| Aug 14, 2026 | 187.09 | 190.66 | 186.62 | 190.19 | +1.55 | +0.82% | 421,000 |
65 days, newest first. Daily bars as drawn on the LSTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.