Landstar System, Inc. - Common Stock (LSTR)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	132.39	133.16	131.78	132.33	286,158	132.33
8/28/2025	133.64	134.22	130.23	131.81	377,392	131.81
8/27/2025	132.43	133.82	131.95	133.08	677,362	133.08
8/26/2025	132.23	133.82	131.72	132.54	480,069	132.54
8/25/2025	135.32	135.32	132.81	132.93	341,096	132.93
8/22/2025	131.04	137.33	130.85	135.76	413,830	135.76
8/21/2025	128.33	130.29	127.46	129.88	254,114	129.88
8/20/2025	131.47	133.00	128.97	129.03	430,344	129.03
8/19/2025	129.27	134.40	129.14	132.49	421,974	132.49
8/18/2025	129.63	130.22	128.27	128.75	249,832	128.35
8/15/2025	131.27	131.84	128.81	129.11	286,203	128.71
8/14/2025	131.24	131.81	129.60	131.07	206,008	130.66
8/13/2025	129.88	132.94	128.92	132.86	319,140	132.45
8/12/2025	127.36	130.28	127.05	130.09	362,303	129.69
8/11/2025	127.17	128.50	123.43	126.26	397,020	125.87
8/08/2025	128.49	129.47	126.97	127.08	293,852	126.69
8/07/2025	132.77	132.99	128.59	128.68	339,111	128.28
8/06/2025	130.81	132.00	129.99	131.79	268,914	131.38
8/05/2025	128.54	131.01	127.93	130.53	587,989	130.12
8/04/2025	128.83	130.88	126.70	128.35	453,977	127.95
8/01/2025	132.84	132.84	128.10	128.37	442,778	127.97
7/31/2025	132.39	134.04	131.47	133.37	495,109	132.96
7/30/2025	134.44	140.30	130.41	133.37	704,510	132.96
7/29/2025	140.74	140.97	137.03	137.92	410,163	137.49
7/28/2025	142.06	142.99	139.66	141.21	445,251	140.77
7/25/2025	142.38	144.51	141.15	142.64	420,798	142.20
7/24/2025	138.52	141.38	138.52	140.90	463,158	140.46
7/23/2025	138.69	141.46	136.29	138.42	386,453	137.99
7/22/2025	136.13	138.97	136.13	137.62	539,894	137.19
7/21/2025	136.73	137.41	135.70	135.80	290,223	135.38
7/18/2025	138.00	138.09	133.84	136.27	720,998	135.85
7/17/2025	135.53	137.25	135.15	136.50	469,651	136.08
7/16/2025	136.68	140.47	134.60	135.16	443,507	134.74
7/15/2025	140.68	140.68	136.34	136.47	306,490	136.05
7/14/2025	142.44	142.52	139.37	140.00	325,561	139.56
7/11/2025	145.27	145.27	141.78	143.26	363,875	142.81
7/10/2025	142.73	147.63	141.60	145.73	686,006	145.28
7/09/2025	142.96	144.52	141.76	142.90	426,251	142.46
7/08/2025	142.20	145.43	141.61	143.16	702,328	142.72
7/07/2025	144.81	146.47	141.91	142.54	335,289	142.10
7/03/2025	147.72	148.41	142.51	145.88	178,677	145.43
7/02/2025	145.68	146.71	144.60	146.55	271,256	146.09
7/01/2025	139.08	148.36	139.00	145.26	360,292	144.81
6/30/2025	139.56	139.56	137.32	139.02	269,284	138.59
6/27/2025	138.07	140.75	138.07	139.44	540,293	139.01
6/26/2025	138.46	139.62	137.13	137.39	292,170	136.96
6/25/2025	138.92	138.99	137.28	138.00	342,856	137.57
6/24/2025	140.76	140.92	134.34	139.20	296,659	138.77
6/23/2025	136.88	140.01	134.72	139.92	258,517	139.49
6/20/2025	137.73	138.38	136.61	136.81	506,199	136.38
6/18/2025	137.08	138.71	136.01	137.14	268,605	136.71
6/17/2025	138.10	139.53	136.45	136.79	392,189	136.37
6/16/2025	138.03	139.64	136.30	139.01	260,124	138.58
6/13/2025	138.69	139.91	137.16	137.62	254,618	137.19
6/12/2025	139.12	140.46	136.15	140.34	258,603	139.90
6/11/2025	143.78	144.34	139.03	139.54	309,916	139.11
6/10/2025	140.76	144.13	138.97	143.40	365,436	142.95
6/09/2025	140.98	142.18	139.99	140.22	253,442	139.78
6/06/2025	141.67	143.05	138.80	140.09	222,107	139.66
6/05/2025	140.80	141.55	139.44	140.01	327,411	139.57
6/04/2025	140.60	142.80	139.81	141.40	492,091	140.56
6/03/2025	137.59	140.60	136.62	140.48	336,361	139.65
6/02/2025	137.75	137.86	134.99	137.66	438,276	136.84