Canada markets close in 44 minutes

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.65-1.58 (-0.89%)
As of 03:16PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024177.13178.48175.04175.65175.65171,764
Apr 29, 2024176.67178.21175.80177.23177.23315,800
Apr 26, 2024176.33178.36175.84177.26177.26313,200
Apr 25, 2024171.21180.10171.21177.43177.43604,500
Apr 24, 2024171.37172.52168.47171.10171.10415,200
Apr 23, 2024170.43173.41170.43172.12172.12262,300
Apr 22, 2024171.57173.39170.72171.41171.41286,200
Apr 19, 2024166.92171.08166.92170.81170.81266,200
Apr 18, 2024169.22169.43166.58167.10167.10284,600
Apr 17, 2024170.77170.91165.39168.03168.03463,100
Apr 16, 2024175.59175.84174.01174.13174.13245,900
Apr 15, 2024180.04180.29176.02176.25176.25209,500
Apr 12, 2024179.65179.89177.14178.91178.91215,300
Apr 11, 2024179.99181.93178.38181.20181.20203,600
Apr 10, 2024181.72182.28178.66178.91178.91263,200
Apr 09, 2024185.23185.54183.80184.72184.72360,600
Apr 08, 2024188.17189.21185.53185.67185.67232,700
Apr 05, 2024187.17188.90186.76187.97187.97255,600
Apr 04, 2024189.74191.98187.13188.01188.01197,600
Apr 03, 2024187.40189.78186.98189.32189.32203,500
Apr 02, 2024188.52189.01186.05187.63187.63215,500
Apr 01, 2024191.81192.25188.53189.82189.82227,600
Mar 28, 2024187.98193.25187.62192.76192.76392,600
Mar 27, 2024185.09188.20184.82187.31187.31312,300
Mar 26, 2024184.00186.24183.60184.71184.71224,400
Mar 25, 2024184.90185.32182.84183.42183.42208,300
Mar 22, 2024187.87187.87184.86185.41185.41185,200
Mar 21, 2024184.66187.72184.66187.01187.01170,200
Mar 20, 2024179.27185.14178.76184.82184.82226,500
Mar 19, 2024178.75182.40178.75179.94179.94245,300
Mar 18, 2024185.03185.07179.73179.95179.95231,200
Mar 15, 2024183.09184.44182.10183.63183.63850,100
Mar 14, 2024186.13186.39181.96183.52183.52225,600
Mar 13, 2024187.76187.92185.61186.25186.25208,300
Mar 12, 2024187.94188.02185.96187.85187.85214,700
Mar 11, 2024186.63188.48185.75188.11188.11196,500
Mar 08, 2024188.99189.34185.88186.37186.37152,200
Mar 07, 2024184.88188.04184.00187.84187.84293,800
Mar 06, 2024185.55186.73182.61183.26183.26220,800
Mar 05, 2024184.17186.75182.61185.09185.09258,500
Mar 04, 2024188.10189.22184.96185.41185.41240,900
Mar 01, 2024189.97190.00183.29186.74186.74287,800
Feb 29, 2024192.01192.02185.97190.20190.20442,900
Feb 28, 2024193.25193.64190.53190.96190.96172,500
Feb 27, 2024195.44195.73194.20194.75194.75246,600
Feb 26, 2024194.56195.57193.06195.02195.02134,500
Feb 23, 2024195.16196.14193.64195.18195.18129,200
Feb 22, 2024191.65194.02191.65193.91193.91212,700
Feb 21, 2024191.48192.62190.50190.98190.98188,100
Feb 20, 2024192.36192.65189.67191.10191.10213,200
Feb 16, 2024196.14196.39193.79194.21194.21210,500
Feb 15, 2024196.00196.83192.91196.54196.54298,200
Feb 14, 2024193.25194.48191.67194.39194.39236,200
Feb 13, 2024189.58192.59187.50191.84191.84306,300
Feb 12, 2024193.16194.89191.81193.45193.45185,000
Feb 09, 2024190.41193.04188.01192.93192.93259,100
Feb 09, 20240.33 Dividend
Feb 08, 2024190.19191.15185.99190.51190.18318,900
Feb 07, 2024193.83194.37190.27190.45190.12325,400
Feb 06, 2024192.23195.66190.93193.69193.35235,300
Feb 05, 2024190.76193.03188.91192.66192.33292,300
Feb 02, 2024188.73194.41183.15191.88191.55577,700
Feb 01, 2024189.00191.88181.39191.01190.68832,700
Jan 31, 2024194.59197.16191.57191.72191.39384,500
Jan 30, 2024195.52196.87193.95194.98194.64200,600
Jan 29, 2024195.91197.05194.39196.94196.60309,600
Jan 26, 2024197.34199.90195.08197.11196.77143,400
Jan 25, 2024199.33200.16194.93196.03195.69176,000
Jan 24, 2024200.03200.43196.95197.23196.89188,100
Jan 23, 2024198.49199.30197.19198.03197.69185,000
Jan 22, 2024195.02198.94195.02198.60198.26177,900
Jan 19, 2024193.17193.61191.48193.28192.95260,800
Jan 18, 2024191.82193.34191.39192.08191.75284,900
Jan 17, 2024190.52191.96188.96191.70191.37282,400
Jan 16, 2024193.55195.08190.93192.74192.41354,300
Jan 12, 2024190.75194.54190.75193.97193.63350,700
Jan 11, 2024188.63190.07186.35189.83189.50249,900
Jan 10, 2024187.32189.86184.72188.99188.66321,300
Jan 09, 2024185.16186.95184.37185.92185.60189,500
Jan 08, 2024183.68186.80183.19186.77186.45207,800
Jan 05, 2024184.81186.35183.69184.50184.18375,100
Jan 04, 2024184.32185.96183.48185.39185.07282,200
Jan 03, 2024188.77188.77184.79185.10184.78306,300
Jan 02, 2024190.96192.40187.82189.43189.10270,400
Jan 02, 20242 Dividend
Dec 29, 2023194.89196.61192.89193.65191.32202,500
Dec 28, 2023197.00197.47194.94195.59193.23165,200
Dec 27, 2023197.34199.00196.34197.00194.63194,300
Dec 26, 2023199.10199.97197.83197.98195.60156,400
Dec 22, 2023199.00201.41198.20198.87196.48174,500
Dec 21, 2023195.55198.22194.99197.99195.61260,300
Dec 20, 2023193.29197.78193.29193.85191.52323,900
Dec 19, 2023191.28195.10191.28194.93192.58296,100
Dec 18, 2023192.46193.19189.86190.53188.24221,100
Dec 15, 2023189.06195.36188.84191.38189.08793,200
Dec 14, 2023185.59189.11185.00188.85186.58308,100
Dec 13, 2023181.99183.98177.71183.50181.29298,200
Dec 12, 2023181.40183.44180.69182.54180.34140,200
Dec 11, 2023179.03182.09178.34181.40179.22146,700
Dec 08, 2023180.45182.12179.18179.36177.20151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...