Landstar System, Inc. - Common Stock (LSTR)
163.53
+0.82 (0.51%)
Landstar System is a global logistics and transportation services company that provides a wide range of supply chain solutions
The company operates through a network of independent agents and third-party logistics providers, offering services such as truckload, less-than-truckload, and intermodal transportation. Landstar specializes in flatbed and heavy haul transportation, catering to diverse industries including construction, manufacturing, and energy. With a focus on safety and reliability, Landstar leverages advanced technology and real-time tracking systems to optimize its logistics operations and enhance customer experience across its extensive operational network.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 161.71 | 163.99 | 160.69 | 162.70 | 287,115 | 162.70 |
| 2/03/2025 | 160.50 | 163.61 | 159.87 | 162.81 | 367,848 | 162.81 |
| 1/31/2025 | 166.73 | 167.96 | 162.58 | 164.66 | 343,906 | 164.66 |
| 1/30/2025 | 170.00 | 170.00 | 163.18 | 166.94 | 697,415 | 166.94 |
| 1/29/2025 | 175.39 | 176.51 | 171.86 | 172.92 | 280,305 | 172.92 |
| 1/28/2025 | 175.70 | 177.49 | 175.32 | 175.98 | 209,961 | 175.98 |
| 1/27/2025 | 172.74 | 179.51 | 172.50 | 176.61 | 238,534 | 176.61 |
| 1/24/2025 | 175.71 | 176.62 | 172.35 | 173.04 | 253,078 | 173.04 |
| 1/23/2025 | 179.06 | 179.06 | 175.32 | 176.17 | 269,269 | 176.17 |
| 1/22/2025 | 176.73 | 179.66 | 175.97 | 177.33 | 249,760 | 177.33 |
| 1/21/2025 | 174.76 | 177.83 | 174.76 | 177.49 | 242,915 | 177.49 |
| 1/17/2025 | 174.67 | 175.99 | 172.06 | 174.23 | 1,202,207 | 174.23 |
| 1/16/2025 | 176.71 | 179.74 | 176.71 | 177.82 | 340,683 | 177.82 |
| 1/15/2025 | 175.81 | 178.13 | 173.66 | 177.25 | 432,444 | 177.25 |
| 1/14/2025 | 168.23 | 171.76 | 168.23 | 171.47 | 169,977 | 171.47 |
| 1/13/2025 | 165.24 | 169.46 | 164.04 | 168.20 | 292,645 | 168.20 |
| 1/10/2025 | 165.31 | 168.23 | 165.31 | 165.68 | 310,202 | 165.68 |
| 1/08/2025 | 166.67 | 168.38 | 165.51 | 167.89 | 188,076 | 167.89 |
| 1/07/2025 | 168.46 | 170.43 | 167.11 | 168.67 | 220,179 | 168.67 |
| 1/06/2025 | 173.21 | 174.24 | 169.65 | 169.86 | 287,979 | 167.86 |
| 1/03/2025 | 171.06 | 174.53 | 169.31 | 172.93 | 226,751 | 170.89 |
| 1/02/2025 | 172.39 | 172.75 | 169.69 | 170.31 | 153,787 | 168.31 |
| 12/31/2024 | 172.46 | 0.00 | 172.46 | 171.86 | 0 | 169.84 |
| 12/30/2024 | 172.13 | 173.04 | 171.10 | 172.46 | 122,204 | 170.43 |
| 12/27/2024 | 173.42 | 175.29 | 173.20 | 174.32 | 119,453 | 172.27 |
| 12/26/2024 | 174.98 | 176.14 | 174.09 | 174.91 | 110,929 | 172.85 |
| 12/24/2024 | 174.21 | 176.51 | 172.16 | 176.26 | 94,233 | 174.19 |
| 12/23/2024 | 172.64 | 175.18 | 171.69 | 174.51 | 370,480 | 172.46 |
| 12/20/2024 | 173.65 | 175.73 | 171.34 | 172.64 | 1,141,685 | 170.61 |
| 12/19/2024 | 175.10 | 176.88 | 173.55 | 173.70 | 160,556 | 171.66 |
| 12/18/2024 | 179.60 | 180.93 | 174.68 | 174.79 | 313,406 | 172.73 |
| 12/17/2024 | 183.40 | 184.23 | 178.34 | 179.41 | 283,896 | 177.30 |
| 12/16/2024 | 184.97 | 186.76 | 183.10 | 183.61 | 437,755 | 181.45 |
| 12/13/2024 | 187.17 | 187.17 | 184.17 | 185.27 | 276,619 | 183.09 |
| 12/12/2024 | 188.23 | 189.05 | 185.88 | 187.19 | 327,676 | 184.99 |
| 12/11/2024 | 190.45 | 190.69 | 188.19 | 188.35 | 311,349 | 186.13 |
| 12/10/2024 | 185.49 | 189.56 | 183.76 | 188.09 | 265,880 | 185.88 |
| 12/09/2024 | 182.11 | 186.82 | 182.03 | 185.49 | 194,368 | 183.31 |
| 12/06/2024 | 186.42 | 186.42 | 180.16 | 181.29 | 357,580 | 179.16 |
| 12/05/2024 | 187.76 | 187.76 | 181.86 | 184.51 | 543,168 | 182.34 |
| 12/04/2024 | 183.44 | 187.59 | 183.44 | 187.31 | 246,077 | 185.10 |
| 12/03/2024 | 186.77 | 186.77 | 183.13 | 184.23 | 254,919 | 182.06 |
| 12/02/2024 | 186.69 | 187.42 | 183.85 | 187.20 | 238,117 | 185.00 |
| 11/29/2024 | 186.18 | 190.35 | 185.83 | 185.92 | 80,323 | 183.73 |
| 11/27/2024 | 187.87 | 189.09 | 183.95 | 186.30 | 167,234 | 184.11 |
| 11/26/2024 | 184.59 | 187.92 | 181.60 | 187.74 | 154,734 | 185.53 |
| 11/25/2024 | 182.68 | 186.33 | 182.68 | 185.16 | 349,389 | 182.98 |
| 11/22/2024 | 180.36 | 181.42 | 179.38 | 180.83 | 274,173 | 178.70 |
| 11/21/2024 | 180.05 | 181.90 | 179.40 | 179.45 | 157,322 | 177.34 |
| 11/20/2024 | 179.41 | 179.97 | 178.25 | 179.38 | 148,177 | 177.27 |
| 11/19/2024 | 181.34 | 182.26 | 180.03 | 180.41 | 132,879 | 178.29 |
| 11/18/2024 | 183.25 | 184.91 | 182.73 | 183.12 | 110,297 | 180.61 |
| 11/15/2024 | 185.25 | 186.75 | 181.70 | 182.82 | 171,432 | 180.31 |
| 11/14/2024 | 189.02 | 189.69 | 186.04 | 187.41 | 133,672 | 184.84 |
| 11/13/2024 | 190.07 | 192.06 | 188.17 | 189.80 | 305,685 | 187.20 |
| 11/12/2024 | 191.34 | 192.34 | 189.66 | 190.30 | 159,644 | 187.69 |
| 11/11/2024 | 193.13 | 196.86 | 191.98 | 192.81 | 212,853 | 190.16 |
| 11/08/2024 | 188.54 | 192.75 | 187.68 | 191.15 | 221,625 | 188.53 |
| 11/07/2024 | 192.09 | 192.09 | 187.65 | 188.56 | 205,130 | 185.97 |
| 11/06/2024 | 184.32 | 192.92 | 184.32 | 191.61 | 258,180 | 188.98 |
| 11/05/2024 | 176.43 | 180.85 | 176.43 | 180.76 | 155,839 | 178.28 |