Landstar System Inc (LSTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 177.06 | 184.13 | 175.67 | 182.99 | +3.35% | 447,700 |
| 2026-08-06 | 179.86 | 182.43 | 175.55 | 177.06 | -1.28% | 476,400 |
| 2026-08-05 | 181.99 | 184.35 | 178.13 | 179.35 | -1.25% | 504,500 |
| 2026-08-04 | 180.53 | 182.97 | 178.78 | 181.62 | +2.75% | 484,600 |
| 2026-08-03 | 176.87 | 178.89 | 174.34 | 176.76 | +1.14% | 679,200 |
| 2026-07-31 | 170.80 | 175.81 | 169.42 | 174.77 | +3.21% | 1,048,900 |
| 2026-07-30 | 178.62 | 179.60 | 167.58 | 169.34 | -4.77% | 1,277,100 |
| 2026-07-29 | 180.49 | 184.00 | 176.24 | 177.83 | -4.04% | 887,600 |
| 2026-07-28 | 189.99 | 191.48 | 184.87 | 185.32 | -3.29% | 553,000 |
| 2026-07-27 | 200.00 | 201.00 | 190.89 | 191.63 | -4.32% | 545,300 |
| 2026-07-24 | 198.90 | 203.08 | 197.00 | 200.28 | -3.70% | 336,500 |
| 2026-07-23 | 211.49 | 212.07 | 205.00 | 207.97 | -1.00% | 395,800 |
| 2026-07-22 | 214.21 | 214.83 | 209.53 | 210.07 | -1.93% | 319,600 |
| 2026-07-21 | 213.79 | 215.15 | 211.66 | 214.21 | +1.44% | 406,200 |
| 2026-07-20 | 212.10 | 213.66 | 209.50 | 211.17 | -0.18% | 396,900 |
| 2026-07-17 | 210.87 | 212.93 | 207.28 | 211.56 | -0.14% | 631,000 |
| 2026-07-16 | 210.52 | 216.44 | 210.52 | 211.85 | +1.94% | 434,600 |
| 2026-07-15 | 212.20 | 213.00 | 206.59 | 207.81 | -1.70% | 428,600 |
| 2026-07-14 | 213.09 | 214.20 | 209.50 | 211.41 | -0.69% | 570,400 |
| 2026-07-13 | 210.75 | 213.50 | 209.27 | 212.87 | +1.70% | 511,500 |
| 2026-07-10 | 208.48 | 212.01 | 206.54 | 209.32 | +0.78% | 308,200 |
| 2026-07-09 | 205.71 | 210.47 | 204.52 | 207.70 | +1.96% | 412,700 |
| 2026-07-08 | 204.51 | 207.63 | 201.49 | 203.71 | -0.12% | 319,800 |
| 2026-07-07 | 203.85 | 206.56 | 202.35 | 203.95 | +0.18% | 363,400 |
| 2026-07-06 | 205.85 | 209.65 | 201.48 | 203.59 | -2.22% | 376,300 |
| 2026-07-02 | 209.65 | 210.81 | 205.35 | 208.21 | +0.41% | 356,300 |
| 2026-07-01 | 207.65 | 210.30 | 205.16 | 207.35 | +0.26% | 336,000 |
| 2026-06-30 | 209.49 | 210.31 | 205.35 | 206.81 | -1.00% | 567,800 |
| 2026-06-29 | 208.10 | 210.80 | 208.02 | 208.90 | -0.15% | 507,500 |
| 2026-06-26 | 209.84 | 214.80 | 207.93 | 209.21 | -0.43% | 657,900 |
| 2026-06-25 | 210.03 | 213.26 | 207.95 | 210.12 | +1.17% | 812,800 |
| 2026-06-24 | 207.50 | 209.22 | 205.49 | 207.68 | +0.09% | 496,100 |
| 2026-06-23 | 208.94 | 211.26 | 207.04 | 207.50 | -0.73% | 314,800 |
| 2026-06-22 | 207.40 | 212.34 | 206.69 | 209.02 | +0.78% | 484,200 |
| 2026-06-18 | 209.18 | 211.66 | 203.34 | 207.40 | -0.35% | 676,300 |
| 2026-06-17 | 216.83 | 216.83 | 207.07 | 208.13 | -3.71% | 469,200 |
| 2026-06-16 | 219.59 | 219.59 | 214.43 | 216.15 | -1.42% | 397,200 |
| 2026-06-15 | 224.68 | 224.79 | 217.59 | 219.27 | -2.23% | 385,000 |
| 2026-06-12 | 225.20 | 226.49 | 222.17 | 224.27 | -0.41% | 312,000 |
| 2026-06-11 | 221.43 | 225.51 | 219.61 | 225.20 | +2.87% | 507,000 |
| 2026-06-10 | 221.16 | 223.68 | 214.91 | 218.92 | -2.03% | 411,200 |
| 2026-06-09 | 224.31 | 228.11 | 217.43 | 223.46 | -0.85% | 533,200 |
| 2026-06-08 | 219.70 | 228.46 | 219.05 | 225.37 | +3.35% | 489,100 |
| 2026-06-05 | 221.18 | 224.85 | 216.80 | 218.06 | -0.68% | 447,600 |
| 2026-06-04 | 216.85 | 220.56 | 216.69 | 219.55 | +2.00% | 708,800 |
| 2026-06-03 | 213.28 | 215.85 | 212.04 | 215.25 | +1.08% | 297,700 |
| 2026-06-02 | 213.25 | 215.14 | 210.16 | 212.94 | -0.22% | 390,100 |
| 2026-06-01 | 205.92 | 214.81 | 204.51 | 213.40 | +3.14% | 473,700 |
| 2026-05-29 | 202.17 | 208.23 | 202.09 | 206.90 | +1.70% | 714,700 |
| 2026-05-28 | 199.43 | 206.43 | 197.00 | 203.45 | +1.18% | 442,700 |
| 2026-05-27 | 202.53 | 204.99 | 199.08 | 201.07 | -0.52% | 710,100 |
| 2026-05-26 | 194.21 | 202.96 | 194.21 | 202.13 | +4.19% | 498,200 |
| 2026-05-22 | 190.65 | 194.99 | 189.22 | 194.01 | +1.52% | 695,400 |
| 2026-05-21 | 187.79 | 191.85 | 183.61 | 191.11 | +0.92% | 582,400 |
| 2026-05-20 | 183.26 | 190.64 | 182.78 | 189.37 | +3.96% | 566,400 |
| 2026-05-19 | 177.75 | 183.72 | 175.91 | 182.15 | +1.70% | 465,600 |
| 2026-05-18 | 176.23 | 180.86 | 176.01 | 179.11 | +1.74% | 349,900 |
| 2026-05-15 | 168.16 | 177.45 | 167.96 | 176.04 | +4.82% | 661,400 |
| 2026-05-14 | 175.95 | 176.90 | 162.11 | 167.95 | -4.02% | 1,374,700 |
| 2026-05-13 | 176.23 | 178.30 | 173.88 | 174.99 | -0.43% | 299,600 |
| 2026-05-12 | 179.29 | 179.29 | 173.21 | 175.74 | -1.78% | 421,400 |
| 2026-05-11 | 183.60 | 183.63 | 177.69 | 178.92 | -2.44% | 356,600 |
| 2026-05-08 | 181.94 | 184.14 | 180.86 | 183.39 | +0.79% | 321,900 |
| 2026-05-07 | 181.71 | 184.07 | 180.67 | 181.95 | +0.34% | 345,300 |
| 2026-05-06 | 181.22 | 184.38 | 179.26 | 181.33 | +0.56% | 465,700 |
| 2026-05-05 | 179.41 | 180.96 | 177.62 | 180.32 | +1.94% | 298,100 |
| 2026-05-04 | 179.24 | 179.24 | 175.06 | 176.89 | -2.57% | 544,400 |
| 2026-05-01 | 184.27 | 185.79 | 179.88 | 181.56 | -1.36% | 591,800 |
| 2026-04-30 | 184.59 | 185.11 | 181.75 | 184.07 | -0.28% | 625,100 |
| 2026-04-29 | 189.61 | 195.84 | 184.11 | 184.59 | +1.20% | 873,900 |
| 2026-04-28 | 181.64 | 182.78 | 179.54 | 182.41 | +1.27% | 597,300 |
| 2026-04-27 | 179.50 | 180.90 | 178.52 | 180.13 | +0.62% | 397,900 |
| 2026-04-24 | 180.09 | 181.71 | 176.69 | 179.02 | -0.49% | 273,900 |
| 2026-04-23 | 179.51 | 181.84 | 178.58 | 179.90 | +1.43% | 283,800 |
| 2026-04-22 | 180.55 | 180.55 | 176.60 | 177.37 | -0.77% | 664,400 |
| 2026-04-21 | 177.74 | 181.23 | 176.91 | 178.74 | +0.68% | 410,900 |
| 2026-04-20 | 172.99 | 178.52 | 170.13 | 177.53 | +2.70% | 463,000 |
| 2026-04-17 | 172.19 | 175.50 | 172.12 | 172.87 | +0.83% | 631,400 |
| 2026-04-16 | 167.13 | 173.75 | 167.09 | 171.45 | +2.97% | 420,500 |
| 2026-04-15 | 168.16 | 169.05 | 165.42 | 166.51 | -1.80% | 296,500 |
| 2026-04-14 | 168.27 | 171.21 | 167.17 | 169.56 | +0.77% | 242,400 |
| 2026-04-13 | 168.64 | 168.87 | 163.73 | 168.27 | -0.41% | 402,400 |
| 2026-04-10 | 171.52 | 172.58 | 168.16 | 168.96 | -0.85% | 313,200 |
| 2026-04-09 | 171.26 | 173.34 | 169.70 | 170.41 | -0.61% | 350,700 |
| 2026-04-08 | 170.71 | 174.75 | 169.83 | 171.45 | +2.76% | 554,000 |
| 2026-04-07 | 165.09 | 170.02 | 165.09 | 166.84 | +0.94% | 513,900 |
| 2026-04-06 | 162.68 | 165.47 | 162.32 | 165.28 | +1.23% | 276,900 |
| 2026-04-02 | 159.18 | 164.54 | 158.47 | 163.27 | +1.05% | 284,100 |
| 2026-04-01 | 161.15 | 164.23 | 158.95 | 161.57 | +0.79% | 452,300 |
| 2026-03-31 | 158.19 | 162.82 | 157.64 | 160.31 | +2.13% | 332,000 |
| 2026-03-30 | 156.76 | 159.73 | 155.43 | 156.96 | +0.28% | 438,400 |
| 2026-03-27 | 155.36 | 157.74 | 154.24 | 156.52 | +0.10% | 454,700 |
| 2026-03-26 | 155.83 | 158.09 | 154.67 | 156.37 | -0.45% | 299,200 |
| 2026-03-25 | 156.65 | 158.75 | 153.45 | 157.07 | +0.32% | 394,500 |
| 2026-03-24 | 149.53 | 157.92 | 147.55 | 156.57 | +4.12% | 460,300 |
| 2026-03-23 | 151.76 | 156.03 | 149.88 | 150.38 | +1.11% | 519,100 |
| 2026-03-20 | 149.81 | 150.72 | 145.55 | 148.73 | -0.57% | 758,700 |
| 2026-03-19 | 147.27 | 150.25 | 146.82 | 149.58 | +0.97% | 393,100 |
| 2026-03-18 | 147.29 | 149.54 | 146.42 | 148.15 | -0.24% | 382,800 |
| 2026-03-17 | 150.08 | 151.75 | 145.80 | 148.50 | -0.13% | 309,100 |
| 2026-03-16 | 148.62 | 150.82 | 147.45 | 148.69 | +0.51% | 386,700 |
| 2026-03-13 | 146.78 | 149.76 | 143.80 | 147.94 | +2.44% | 634,200 |
| 2026-03-12 | 146.42 | 149.25 | 143.29 | 144.42 | -2.87% | 522,000 |
| 2026-03-11 | 151.39 | 151.54 | 144.44 | 148.69 | -2.07% | 460,100 |
| 2026-03-10 | 152.50 | 155.37 | 150.32 | 151.84 | -0.58% | 544,300 |
| 2026-03-09 | 150.00 | 158.38 | 145.96 | 152.73 | +0.60% | 364,100 |
| 2026-03-06 | 155.26 | 155.26 | 150.34 | 151.82 | -4.83% | 479,400 |
| 2026-03-05 | 163.60 | 164.22 | 158.65 | 159.52 | -3.03% | 482,600 |
| 2026-03-04 | 164.01 | 166.02 | 161.98 | 164.51 | +0.74% | 412,800 |
| 2026-03-03 | 159.92 | 163.94 | 157.28 | 163.30 | -0.22% | 394,300 |
| 2026-03-02 | 161.30 | 166.11 | 159.43 | 163.66 | +0.44% | 592,500 |
| 2026-02-27 | 155.22 | 163.38 | 154.22 | 162.95 | +3.41% | 965,900 |
| 2026-02-26 | 145.38 | 158.63 | 144.99 | 157.58 | +9.18% | 1,018,300 |
| 2026-02-25 | 147.38 | 147.74 | 142.85 | 144.33 | -1.46% | 611,000 |
| 2026-02-24 | 146.66 | 148.52 | 143.85 | 146.47 | +0.32% | 649,000 |
| 2026-02-23 | 153.22 | 153.95 | 145.25 | 146.01 | -4.66% | 651,900 |
| 2026-02-20 | 150.06 | 154.93 | 149.57 | 153.14 | +2.05% | 722,900 |
| 2026-02-19 | 146.62 | 152.30 | 146.62 | 150.06 | +1.85% | 759,200 |
| 2026-02-18 | 143.38 | 147.51 | 142.94 | 147.33 | +2.21% | 736,800 |
| 2026-02-17 | 142.17 | 144.63 | 141.20 | 144.15 | +1.26% | 523,100 |
| 2026-02-13 | 137.21 | 143.94 | 135.24 | 142.36 | +3.64% | 1,708,100 |
| 2026-02-12 | 163.62 | 165.25 | 129.77 | 137.36 | -15.60% | 2,950,700 |
| 2026-02-11 | 162.41 | 164.65 | 161.11 | 162.75 | +0.21% | 199,700 |
| 2026-02-10 | 161.05 | 163.86 | 160.98 | 162.41 | +0.79% | 352,300 |
| 2026-02-09 | 161.45 | 161.53 | 159.67 | 161.14 | -0.58% | 324,100 |
| 2026-02-06 | 160.09 | 164.05 | 160.09 | 162.08 | +0.43% | 501,200 |
| 2026-02-05 | 161.44 | 162.72 | 159.26 | 161.39 | -0.03% | 333,700 |
| 2026-02-04 | 160.39 | 163.61 | 160.04 | 161.44 | +1.62% | 493,700 |
| 2026-02-03 | 157.10 | 162.48 | 157.10 | 158.87 | +0.11% | 524,700 |
| 2026-02-02 | 149.66 | 159.44 | 149.66 | 158.70 | +6.25% | 647,300 |
| 2026-01-30 | 148.57 | 150.13 | 147.69 | 149.36 | -0.43% | 513,900 |
| 2026-01-29 | 148.63 | 153.36 | 148.00 | 150.00 | -2.29% | 808,600 |
| 2026-01-28 | 152.05 | 156.17 | 148.83 | 153.51 | +1.21% | 893,700 |
| 2026-01-27 | 153.31 | 154.75 | 151.53 | 151.68 | -1.06% | 328,200 |
| 2026-01-26 | 153.72 | 154.80 | 150.99 | 153.31 | -0.41% | 305,900 |
| 2026-01-23 | 157.68 | 157.91 | 153.61 | 153.94 | -2.47% | 365,200 |
| 2026-01-22 | 151.26 | 159.85 | 151.00 | 157.84 | +0.50% | 593,100 |
| 2026-01-21 | 152.41 | 157.32 | 152.41 | 157.06 | +3.94% | 447,300 |
| 2026-01-20 | 151.73 | 154.77 | 150.44 | 151.10 | -1.60% | 508,100 |
| 2026-01-16 | 155.46 | 155.74 | 152.71 | 153.55 | -1.57% | 565,700 |
| 2026-01-15 | 155.51 | 157.23 | 154.34 | 156.00 | +0.97% | 394,400 |
| 2026-01-14 | 154.16 | 155.91 | 152.07 | 154.50 | +0.63% | 312,600 |
| 2026-01-13 | 154.86 | 154.93 | 151.79 | 153.54 | -1.04% | 491,600 |
| 2026-01-12 | 154.16 | 157.22 | 153.62 | 155.16 | -0.35% | 558,300 |
| 2026-01-09 | 153.99 | 156.29 | 151.27 | 155.70 | +2.13% | 394,300 |
| 2026-01-08 | 148.52 | 153.50 | 148.04 | 152.45 | +2.41% | 413,100 |
| 2026-01-07 | 149.14 | 150.99 | 146.77 | 148.86 | +0.00% | 486,700 |
| 2026-01-06 | 151.19 | 153.57 | 148.65 | 148.86 | -1.22% | 817,600 |
| 2026-01-05 | 146.50 | 152.54 | 145.75 | 150.70 | +2.67% | 576,000 |
| 2026-01-02 | 143.87 | 146.96 | 141.26 | 146.78 | +2.14% | 392,700 |
| 2025-12-31 | 145.37 | 145.58 | 143.45 | 143.70 | -1.01% | 343,600 |
| 2025-12-30 | 145.71 | 146.53 | 144.67 | 145.17 | -0.76% | 216,800 |
| 2025-12-29 | 146.02 | 147.15 | 145.34 | 146.28 | +0.18% | 251,200 |
| 2025-12-26 | 144.23 | 146.20 | 144.10 | 146.02 | +0.95% | 304,300 |
| 2025-12-24 | 145.63 | 146.54 | 143.84 | 144.64 | -0.16% | 223,800 |
| 2025-12-23 | 145.69 | 146.59 | 144.75 | 144.87 | -0.34% | 279,500 |
| 2025-12-22 | 144.95 | 146.96 | 144.52 | 145.37 | +0.41% | 463,400 |
| 2025-12-19 | 144.71 | 145.51 | 142.67 | 144.78 | -0.58% | 730,900 |
| 2025-12-18 | 144.76 | 147.70 | 143.49 | 145.62 | +0.94% | 565,500 |
| 2025-12-17 | 144.75 | 145.25 | 142.66 | 144.26 | -0.21% | 417,500 |
| 2025-12-16 | 147.18 | 148.12 | 143.31 | 144.57 | -1.22% | 460,900 |
| 2025-12-15 | 148.17 | 150.11 | 144.79 | 146.35 | -1.19% | 525,900 |
| 2025-12-12 | 149.65 | 152.50 | 146.16 | 148.11 | -0.38% | 449,100 |
| 2025-12-11 | 149.08 | 151.52 | 148.31 | 148.68 | -0.05% | 324,900 |
| 2025-12-10 | 143.77 | 150.39 | 143.43 | 148.75 | +3.39% | 367,900 |
| 2025-12-09 | 145.49 | 145.79 | 142.90 | 143.87 | -1.34% | 534,400 |
| 2025-12-08 | 141.84 | 146.34 | 141.84 | 145.82 | +2.66% | 721,500 |
| 2025-12-05 | 139.83 | 142.69 | 139.83 | 142.04 | +0.97% | 500,200 |
| 2025-12-04 | 140.30 | 143.02 | 137.06 | 140.68 | +1.27% | 414,600 |
| 2025-12-03 | 134.06 | 139.86 | 131.99 | 138.91 | +3.82% | 475,500 |
| 2025-12-02 | 132.45 | 134.55 | 131.30 | 133.80 | +1.16% | 529,100 |
| 2025-12-01 | 130.39 | 134.65 | 130.07 | 132.26 | +1.09% | 336,000 |
| 2025-11-28 | 130.53 | 131.82 | 130.49 | 130.84 | +0.10% | 124,700 |
| 2025-11-26 | 129.93 | 132.31 | 129.85 | 130.71 | -0.04% | 296,300 |
| 2025-11-25 | 127.96 | 131.80 | 127.96 | 130.76 | +2.82% | 308,300 |
| 2025-11-24 | 126.55 | 127.66 | 125.80 | 127.17 | +0.44% | 477,100 |
| 2025-11-21 | 121.70 | 127.81 | 121.12 | 126.61 | +4.20% | 538,400 |
| 2025-11-20 | 123.55 | 125.13 | 121.34 | 121.51 | -1.51% | 411,300 |
| 2025-11-19 | 124.45 | 125.77 | 122.83 | 123.37 | -1.20% | 367,500 |
| 2025-11-18 | 123.17 | 125.31 | 122.33 | 124.87 | +1.00% | 426,000 |
| 2025-11-17 | 125.60 | 125.60 | 123.02 | 123.63 | -1.80% | 410,200 |
| 2025-11-14 | 127.52 | 127.98 | 125.54 | 125.90 | -1.64% | 380,400 |
| 2025-11-13 | 129.81 | 131.76 | 126.58 | 128.00 | -1.86% | 398,300 |
| 2025-11-12 | 129.70 | 131.96 | 129.59 | 130.43 | +0.37% | 366,900 |
| 2025-11-11 | 130.53 | 130.71 | 128.36 | 129.95 | -0.12% | 363,000 |
| 2025-11-10 | 130.98 | 132.56 | 128.85 | 130.11 | -0.02% | 476,600 |
| 2025-11-07 | 126.84 | 130.54 | 126.84 | 130.13 | +1.71% | 408,300 |
| 2025-11-06 | 127.21 | 128.78 | 127.02 | 127.94 | -0.05% | 482,200 |
| 2025-11-05 | 127.48 | 129.91 | 126.47 | 128.00 | +0.04% | 481,300 |
| 2025-11-04 | 125.72 | 128.71 | 125.72 | 127.95 | +1.69% | 600,600 |
| 2025-11-03 | 128.23 | 129.29 | 124.56 | 125.82 | -2.03% | 492,000 |
| 2025-10-31 | 124.00 | 128.57 | 122.47 | 128.43 | +2.46% | 552,200 |
| 2025-10-30 | 125.77 | 128.03 | 124.40 | 125.35 | +0.68% | 465,400 |
| 2025-10-29 | 126.58 | 132.98 | 124.01 | 124.50 | -3.79% | 1,042,100 |
| 2025-10-28 | 130.23 | 132.03 | 127.53 | 129.41 | -0.12% | 738,200 |
| 2025-10-27 | 131.02 | 133.04 | 128.41 | 129.57 | -0.46% | 369,500 |
| 2025-10-24 | 130.65 | 132.48 | 128.59 | 130.17 | +0.22% | 412,700 |
| 2025-10-23 | 132.54 | 132.87 | 126.78 | 129.89 | -2.46% | 458,700 |
| 2025-10-22 | 136.14 | 138.14 | 132.96 | 133.16 | -2.65% | 398,500 |
| 2025-10-21 | 133.42 | 138.06 | 133.42 | 136.78 | +2.53% | 678,400 |
| 2025-10-20 | 130.19 | 133.78 | 129.79 | 133.40 | +2.55% | 463,400 |
| 2025-10-17 | 131.39 | 131.48 | 127.08 | 130.08 | -0.58% | 479,800 |
| 2025-10-16 | 130.10 | 136.70 | 128.61 | 130.84 | +3.50% | 762,200 |
| 2025-10-15 | 126.59 | 129.12 | 126.10 | 126.42 | -0.50% | 325,900 |
| 2025-10-14 | 123.69 | 127.81 | 123.69 | 127.06 | +1.66% | 276,900 |
| 2025-10-13 | 124.87 | 125.62 | 123.91 | 124.99 | +0.69% | 313,500 |
| 2025-10-10 | 129.84 | 130.24 | 123.47 | 124.13 | -3.93% | 574,900 |
| 2025-10-09 | 130.96 | 130.97 | 128.23 | 129.21 | -1.33% | 425,800 |
| 2025-10-08 | 123.25 | 133.53 | 122.78 | 130.95 | +5.65% | 863,300 |
| 2025-10-07 | 124.06 | 125.02 | 122.37 | 123.95 | +0.06% | 482,200 |
| 2025-10-06 | 122.52 | 125.42 | 121.34 | 123.87 | +1.01% | 457,300 |
| 2025-10-03 | 121.19 | 124.41 | 120.01 | 122.63 | +1.15% | 385,400 |
| 2025-10-02 | 121.09 | 123.45 | 120.56 | 121.23 | -0.36% | 363,900 |
| 2025-10-01 | 122.37 | 122.42 | 120.24 | 121.67 | -0.73% | 336,200 |
| 2025-09-30 | 120.84 | 122.74 | 120.58 | 122.56 | +0.87% | 352,200 |
| 2025-09-29 | 122.83 | 122.83 | 120.99 | 121.50 | -0.49% | 395,000 |
| 2025-09-26 | 121.68 | 122.78 | 120.50 | 122.10 | +0.68% | 329,800 |
| 2025-09-25 | 122.47 | 123.06 | 120.31 | 121.28 | -1.28% | 347,100 |
| 2025-09-24 | 120.57 | 123.36 | 120.30 | 122.85 | +1.80% | 446,300 |
| 2025-09-23 | 122.21 | 122.78 | 119.32 | 120.68 | -0.49% | 619,000 |
| 2025-09-22 | 124.22 | 124.22 | 121.05 | 121.28 | -2.72% | 479,200 |
| 2025-09-19 | 127.41 | 128.28 | 124.24 | 124.67 | -1.63% | 709,700 |
| 2025-09-18 | 126.35 | 128.49 | 125.91 | 126.73 | +0.91% | 393,700 |
| 2025-09-17 | 131.12 | 131.96 | 125.52 | 125.59 | -4.28% | 371,500 |
| 2025-09-16 | 129.76 | 131.40 | 128.69 | 131.21 | +1.68% | 275,200 |
| 2025-09-15 | 129.34 | 130.80 | 128.00 | 129.04 | +0.30% | 321,900 |
| 2025-09-12 | 131.63 | 132.39 | 128.59 | 128.66 | -2.85% | 319,000 |
| 2025-09-11 | 129.80 | 132.50 | 129.51 | 132.43 | +2.07% | 309,800 |
| 2025-09-10 | 130.35 | 131.15 | 127.88 | 129.74 | -0.92% | 351,600 |
| 2025-09-09 | 131.56 | 132.82 | 130.21 | 130.94 | -0.55% | 326,300 |
| 2025-09-08 | 131.90 | 132.61 | 129.28 | 131.66 | -0.32% | 421,100 |
| 2025-09-05 | 133.99 | 137.09 | 131.16 | 132.08 | -1.70% | 519,100 |
| 2025-09-04 | 131.21 | 134.37 | 129.01 | 134.36 | +2.28% | 292,600 |
| 2025-09-03 | 130.85 | 132.51 | 129.93 | 131.36 | -0.14% | 250,100 |
| 2025-09-02 | 131.46 | 132.31 | 130.54 | 131.54 | -0.60% | 251,500 |
| 2025-08-29 | 132.39 | 133.16 | 131.78 | 132.33 | +0.39% | 286,200 |
| 2025-08-28 | 133.64 | 134.23 | 130.23 | 131.81 | -0.95% | 377,400 |
| 2025-08-27 | 132.43 | 133.82 | 131.95 | 133.08 | +0.41% | 677,300 |
| 2025-08-26 | 132.23 | 133.82 | 131.73 | 132.54 | -0.29% | 480,100 |
| 2025-08-25 | 135.32 | 135.32 | 132.81 | 132.93 | -2.08% | 341,100 |
| 2025-08-22 | 131.04 | 137.33 | 130.85 | 135.76 | +4.53% | 413,800 |
| 2025-08-21 | 128.33 | 130.29 | 127.46 | 129.88 | +0.66% | 254,100 |
| 2025-08-20 | 131.47 | 133.00 | 128.97 | 129.03 | -2.61% | 430,300 |
| 2025-08-19 | 129.27 | 134.40 | 129.14 | 132.49 | +2.90% | 422,000 |
| 2025-08-18 | 129.63 | 130.22 | 128.27 | 128.75 | -0.28% | 249,800 |
| 2025-08-15 | 131.27 | 131.84 | 128.82 | 129.11 | -1.50% | 286,200 |
| 2025-08-14 | 131.24 | 131.81 | 129.60 | 131.07 | -1.35% | 206,000 |
| 2025-08-13 | 129.88 | 132.94 | 128.92 | 132.86 | +2.13% | 319,100 |
| 2025-08-12 | 127.36 | 130.28 | 127.05 | 130.09 | +3.03% | 348,600 |
| 2025-08-11 | 127.17 | 128.50 | 123.43 | 126.26 | -0.65% | 397,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.65%). Worst month: Sep (-4.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Landstar System Inc's (LSTR) latest close?
182.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is LSTR's 52-week high and low?
228.46 high and 119.32 low over the trailing 52 weeks, as of 2026-08-07.
What is Landstar System Inc's strongest and weakest month historically?
Historically, LSTR's strongest calendar month has been Nov (average +5.65%) and its weakest Sep (average -4.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.