Landstar System Inc (LSTR) Historical Stock Data
145.37 ↑0.59 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSTR is up 0.37% a day on average. There have been 17 days where Landstar System Inc closed green and 13 days where LSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 144.95 | 145.37 | ↑$0.42 (0.29%) | 144.52 | 146.96 | 463.41K |
| 2025-12-19 | 144.71 | 144.78 | ↑$0.07 (0.05%) | 142.67 | 145.51 | 730.92K |
| 2025-12-18 | 144.76 | 145.62 | ↑$0.86 (0.59%) | 143.49 | 147.70 | 565.46K |
| 2025-12-17 | 144.75 | 144.26 | ↓$0.49 (-0.34%) | 142.66 | 145.25 | 417.45K |
| 2025-12-16 | 147.18 | 144.57 | ↓$2.61 (-1.77%) | 143.31 | 148.12 | 460.90K |
| 2025-12-15 | 148.17 | 146.35 | ↓$1.82 (-1.23%) | 144.79 | 150.11 | 525.90K |
| 2025-12-12 | 149.65 | 148.11 | ↓$1.54 (-1.03%) | 146.16 | 152.51 | 449.07K |
| 2025-12-11 | 149.08 | 148.68 | ↓$0.40 (-0.27%) | 148.31 | 151.52 | 324.88K |
| 2025-12-10 | 143.77 | 148.75 | ↑$4.98 (3.46%) | 143.43 | 150.39 | 367.93K |
| 2025-12-09 | 145.49 | 143.87 | ↓$1.62 (-1.11%) | 142.90 | 145.79 | 534.38K |
| 2025-12-08 | 141.84 | 145.82 | ↑$3.97 (2.80%) | 141.84 | 146.34 | 721.47K |
| 2025-12-05 | 139.83 | 142.04 | ↑$2.21 (1.58%) | 139.83 | 142.69 | 500.15K |
| 2025-12-04 | 140.30 | 140.68 | ↑$0.38 (0.27%) | 137.06 | 143.02 | 414.59K |
| 2025-12-03 | 134.06 | 138.91 | ↑$4.85 (3.62%) | 131.99 | 139.86 | 475.47K |
| 2025-12-02 | 132.45 | 133.80 | ↑$1.35 (1.02%) | 131.30 | 134.55 | 529.09K |
| 2025-12-01 | 130.39 | 132.26 | ↑$1.87 (1.43%) | 130.07 | 134.65 | 336.02K |
| 2025-11-28 | 130.53 | 130.84 | ↑$0.31 (0.24%) | 130.49 | 131.82 | 124.71K |
| 2025-11-26 | 129.93 | 130.71 | ↑$0.78 (0.60%) | 129.85 | 132.31 | 296.27K |
| 2025-11-25 | 127.96 | 130.76 | ↑$2.80 (2.19%) | 127.96 | 131.80 | 308.33K |
| 2025-11-24 | 126.55 | 127.17 | ↑$0.62 (0.49%) | 125.80 | 127.66 | 477.06K |
| 2025-11-21 | 121.70 | 126.61 | ↑$4.91 (4.03%) | 121.12 | 127.81 | 538.40K |
| 2025-11-20 | 123.55 | 121.51 | ↓$2.04 (-1.65%) | 121.34 | 125.13 | 411.29K |
| 2025-11-19 | 124.45 | 123.37 | ↓$1.08 (-0.87%) | 122.83 | 125.77 | 367.47K |
| 2025-11-18 | 123.17 | 124.87 | ↑$1.70 (1.38%) | 122.33 | 125.31 | 426K |
| 2025-11-17 | 125.60 | 123.63 | ↓$1.97 (-1.57%) | 123.02 | 125.60 | 410.21K |
| 2025-11-14 | 127.52 | 125.90 | ↓$1.62 (-1.27%) | 125.54 | 127.98 | 380.37K |
| 2025-11-13 | 129.81 | 128.00 | ↓$1.81 (-1.39%) | 126.58 | 131.76 | 398.30K |
| 2025-11-12 | 129.70 | 130.43 | ↑$0.73 (0.56%) | 129.59 | 131.96 | 366.90K |
| 2025-11-11 | 130.53 | 129.95 | ↓$0.58 (-0.44%) | 128.36 | 130.71 | 363.01K |
| 2025-11-10 | 130.98 | 130.11 | ↓$0.87 (-0.66%) | 128.85 | 132.56 | 476.57K |
Create an account or log in to view more rows.
$LSTR 5 minute looks sexy
$LSTR rip and dip today bulls
$LSTR what happens?
$LSTR We will not sell!
$LSTR red day ahead
$LSTR Buying more
$LSTR hi hi
$LSTR bounce it!!
$LSTR Keep up the pressure.
$LSTR just bought a half position.