Landstar System Inc (LSTR) Historical Stock Data
140.68 ↑1.77 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSTR is up 0.30% a day on average. There have been 16 days where Landstar System Inc closed green and 14 days where LSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 126.84 | 130.13 | ↑$3.29 (2.59%) | 126.84 | 130.54 | 408.26K |
| 2025-11-06 | 127.21 | 127.94 | ↑$0.73 (0.57%) | 127.02 | 128.78 | 482.21K |
| 2025-11-05 | 127.48 | 128.00 | ↑$0.52 (0.41%) | 126.47 | 129.91 | 481.28K |
| 2025-11-04 | 125.72 | 127.95 | ↑$2.23 (1.77%) | 125.72 | 128.71 | 600.59K |
| 2025-11-03 | 128.23 | 125.82 | ↓$2.41 (-1.88%) | 124.56 | 129.29 | 492.04K |
| 2025-10-31 | 124.00 | 128.43 | ↑$4.43 (3.57%) | 122.47 | 128.57 | 552.16K |
| 2025-10-30 | 125.77 | 125.35 | ↓$0.42 (-0.33%) | 124.40 | 128.03 | 465.39K |
| 2025-10-29 | 126.58 | 124.50 | ↓$2.08 (-1.64%) | 124.01 | 132.98 | 1.04M |
| 2025-10-28 | 130.23 | 129.41 | ↓$0.82 (-0.63%) | 127.53 | 132.03 | 738.20K |
| 2025-10-27 | 131.02 | 129.57 | ↓$1.45 (-1.11%) | 128.41 | 133.04 | 369.47K |
| 2025-10-24 | 130.65 | 130.17 | ↓$0.48 (-0.37%) | 128.59 | 132.48 | 412.71K |
| 2025-10-23 | 132.54 | 129.89 | ↓$2.65 (-2.00%) | 126.78 | 132.87 | 458.70K |
Create an account or log in to view more rows.
$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.
$LSTR She's gettin' ready to...
$LSTR oversold