Canada markets close in 5 hours 11 minutes

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.40+1.23 (+0.68%)
As of 10:46AM EDT. Market open.
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024183.68185.82183.40183.40183.4026,685
Sept 12, 2024180.49182.31178.22182.17182.17180,300
Sept 11, 2024180.59181.67175.84179.35179.35179,800
Sept 10, 2024181.36182.09179.87181.60181.60156,000
Sept 09, 2024180.00182.68179.95181.60181.60168,100
Sept 06, 2024180.99182.34179.55180.02180.02148,800
Sept 05, 2024183.72184.08179.80180.53180.53121,500
Sept 04, 2024182.75184.10181.32184.00184.00255,300
Sept 03, 2024181.63184.38179.99182.46182.46215,600
Aug 30, 2024180.69182.75179.70182.56182.56333,700
Aug 29, 2024183.80184.35180.27180.66180.66182,700
Aug 28, 2024180.49183.43180.49182.26182.26214,300
Aug 27, 2024185.66185.66180.52180.84180.84206,900
Aug 26, 2024189.37189.37185.76185.91185.91164,700
Aug 23, 2024187.18189.21186.26188.61188.61123,400
Aug 22, 2024186.92188.20185.72186.51186.51140,200
Aug 21, 2024185.99187.87184.60187.62187.62165,200
Aug 20, 2024187.23187.70183.89184.15184.15210,300
Aug 20, 20240.36 Dividend
Aug 19, 2024188.29190.34186.51187.59187.23386,500
Aug 16, 2024187.16189.44186.17188.11187.75110,300
Aug 15, 2024188.69192.64186.96187.59187.23185,700
Aug 14, 2024187.23187.23184.37185.72185.36189,700
Aug 13, 2024185.83187.62184.85186.87186.51225,300
Aug 12, 2024187.26187.36184.68185.11184.75184,200
Aug 09, 2024190.03190.03184.98187.05186.69280,600
Aug 08, 2024189.29191.14188.30189.74189.38220,500
Aug 07, 2024189.69191.80187.74187.85187.49290,800
Aug 06, 2024185.51191.64185.00189.15188.79275,700
Aug 05, 2024180.93186.22178.00185.26184.90302,600
Aug 02, 2024185.52185.52180.16184.59184.24188,000
Aug 01, 2024190.85193.66185.17186.80186.44332,900
Jul 31, 2024183.01194.86183.01190.25189.88354,000
Jul 30, 2024192.49195.94191.06193.87193.50309,600
Jul 29, 2024192.66193.72190.85191.14190.77291,000
Jul 26, 2024189.94193.44189.64192.04191.67305,100
Jul 25, 2024184.17193.40184.17189.92189.56336,400
Jul 24, 2024183.98188.21183.26183.89183.54270,800
Jul 23, 2024184.74186.41183.96184.15183.80239,500
Jul 22, 2024184.50185.89182.50185.86185.50230,700
Jul 19, 2024182.84184.46180.95184.00183.65162,400
Jul 18, 2024184.52185.89182.10182.91182.56245,100
Jul 17, 2024188.34189.16185.21186.03185.67339,600
Jul 16, 2024185.30190.88185.30189.52189.16307,100
Jul 15, 2024181.07186.51180.83184.44184.09349,800
Jul 12, 2024180.09182.31178.79180.56180.21259,800
Jul 11, 2024174.52179.28172.62178.57178.23359,600
Jul 10, 2024174.14175.64172.77175.32174.98429,900
Jul 09, 2024177.61179.53172.98173.24172.91355,600
Jul 08, 2024180.58181.67176.51178.22177.88285,900
Jul 05, 2024183.82183.82179.74180.31179.96428,500
Jul 03, 2024184.72185.87183.28184.17183.82128,300
Jul 02, 2024183.69184.62182.90184.22183.87195,700
Jul 01, 2024184.31186.32183.06183.40183.05227,300
Jun 28, 2024183.94186.57183.94184.48184.13869,700
Jun 27, 2024182.48183.11180.62182.56182.21227,800
Jun 26, 2024183.14183.82181.57182.55182.20207,100
Jun 25, 2024184.39184.39181.62183.51183.16239,000
Jun 24, 2024182.66186.08182.66184.50184.15177,900
Jun 21, 2024181.70183.50180.90182.05181.70545,400
Jun 20, 2024180.64183.17180.29181.35181.00163,400
Jun 18, 2024180.23182.22179.22180.98180.63195,200
Jun 17, 2024178.51180.82177.37180.42180.07198,100
Jun 14, 2024178.91180.07173.43178.80178.46402,300
Jun 13, 2024182.65182.65178.61180.64180.29187,700
Jun 12, 2024184.61186.81182.21182.89182.54174,200
Jun 11, 2024182.89184.67180.99182.95182.60205,200
Jun 10, 2024178.81185.15178.17184.10183.75314,100
Jun 07, 2024180.20181.98178.85180.19179.84138,400
Jun 06, 2024179.54181.08178.32180.89180.54138,600
Jun 05, 2024181.02182.54179.57180.59180.24127,000
Jun 04, 2024181.88183.33180.11180.19179.84220,300
Jun 03, 2024182.23182.23179.93181.66181.31169,000
May 31, 2024179.34182.29178.09182.03181.68370,100
May 30, 2024176.85180.09176.18178.15177.81228,800
May 29, 2024175.77177.33175.55175.90175.56203,200
May 28, 2024180.08180.08177.44178.17177.83262,200
May 24, 2024179.73180.98178.03180.08179.73193,500
May 23, 2024180.96180.98177.59179.18178.84188,900
May 22, 2024178.73182.37178.26180.81180.46196,500
May 21, 2024181.32181.40178.11178.94178.60385,100
May 20, 2024183.06184.33182.15182.30181.95136,200
May 17, 2024184.94186.43182.49183.13182.78217,000
May 16, 2024184.97185.59184.00185.40185.04309,900
May 15, 2024185.91186.82184.88185.02184.66195,300
May 14, 2024185.16185.26182.78183.83183.48190,900
May 13, 2024184.46186.05182.38184.15183.80198,500
May 10, 2024183.07185.12182.25184.57184.22167,700
May 09, 2024180.15182.61179.99182.49182.14217,800
May 08, 2024180.26181.97179.42179.70179.36255,000
May 07, 2024180.91183.70179.51181.66181.31280,000
May 07, 20240.33 Dividend
May 06, 2024181.30183.19179.82181.39180.71259,200
May 03, 2024179.18181.07178.54180.14179.47342,700
May 02, 2024174.19178.29172.31177.00176.34347,100
May 01, 2024174.44174.89172.25172.34171.70331,000
Apr 30, 2024177.13178.48174.21174.41173.76295,600
Apr 29, 2024176.67178.21175.80177.23176.57315,800
Apr 26, 2024176.33178.36175.84177.26176.60313,200
Apr 25, 2024171.21180.10171.21177.43176.77604,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...