LSTR - LANDSTAR SYSTEM INC
172.87
1.420 0.821%
Share volume: 631,410
Last Updated: 04-17-2026
Transportation/Trucking & Courier Services, Except Air:
2.92%
PREVIOUS CLOSE
CHG
CHG%
$171.45
1.42
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $172.19 | $172.19 | $175.50 | $175.50 | $172.12 | $172.12 | $172.87 | $172.87 | 631,410 | $631,127.00 |
| 04-16-2026 | $167.13 | $167.13 | $173.75 | $173.75 | $167.09 | $167.09 | $171.45 | $171.45 | 420,640 | $420,640.00 |
| 04-15-2026 | $168.16 | $168.16 | $169.05 | $169.05 | $165.42 | $165.42 | $166.51 | $166.51 | 296,533 | $296,533.00 |
| 04-14-2026 | $168.27 | $168.27 | $171.21 | $171.21 | $167.17 | $167.17 | $169.56 | $169.56 | 242,439 | $242,439.00 |
| 04-13-2026 | $168.64 | $168.64 | $168.87 | $168.87 | $163.73 | $163.73 | $168.27 | $168.27 | 402,410 | $402,410.00 |
| 04-10-2026 | $171.52 | $171.52 | $172.58 | $172.58 | $168.16 | $168.16 | $168.96 | $168.96 | 313,190 | $313,190.00 |
| 04-09-2026 | $171.26 | $171.26 | $173.34 | $173.34 | $169.70 | $169.70 | $170.41 | $170.41 | 350,727 | $350,727.00 |
| 04-08-2026 | $170.71 | $170.71 | $174.75 | $174.75 | $169.83 | $169.83 | $171.45 | $171.45 | 553,958 | $553,958.00 |
| 04-07-2026 | $165.09 | $165.09 | $170.02 | $170.02 | $165.09 | $165.09 | $166.84 | $166.84 | 514,130 | $514,130.00 |
| 04-06-2026 | $162.68 | $162.68 | $165.47 | $165.47 | $162.32 | $162.32 | $165.28 | $165.28 | 276,910 | $276,910.00 |