Canada markets closed

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.34-2.50 (-1.61%)
At close: 04:00PM EDT
152.34 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022154.61155.05151.47152.34152.34222,800
Aug 08, 2022155.32156.12153.47154.84154.84224,300
Aug 05, 2022150.90154.21150.84153.89153.89168,900
Aug 05, 20220.3 Dividend
Aug 04, 2022152.75154.09151.58152.22151.92187,800
Aug 03, 2022152.38153.69151.50152.56152.26236,700
Aug 02, 2022154.41154.41150.95151.95151.65240,900
Aug 01, 2022155.29156.68153.81155.08154.77261,600
Jul 29, 2022155.26157.89154.72156.58156.27285,000
Jul 28, 2022148.06154.99147.87154.91154.60277,900
Jul 27, 2022145.63149.18143.92148.31148.02228,800
Jul 26, 2022147.02148.37144.56145.63145.34279,600
Jul 25, 2022149.64150.30147.48148.15147.86273,400
Jul 22, 2022151.76152.34148.32149.23148.94329,100
Jul 21, 2022156.25156.25147.18152.70152.40580,600
Jul 20, 2022153.63157.06153.18156.25155.94621,200
Jul 19, 2022146.69154.03145.44153.92153.62494,800
Jul 18, 2022145.16147.20144.01145.02144.73346,900
Jul 15, 2022144.19145.55143.84144.44144.16221,900
Jul 14, 2022142.39143.47141.08143.06142.78177,300
Jul 13, 2022144.58145.67142.62143.54143.26205,300
Jul 12, 2022147.90148.64144.18145.67145.38227,100
Jul 11, 2022145.25148.39142.80147.28146.99204,800
Jul 08, 2022147.04148.30144.63145.83145.54189,400
Jul 07, 2022146.17147.82145.59146.59146.30157,500
Jul 06, 2022144.79146.28142.24145.32145.03281,600
Jul 05, 2022146.03146.66142.12144.09143.81246,900
Jul 01, 2022144.12147.37142.66146.91146.62198,100
Jun 30, 2022143.77146.47142.08145.42145.13216,100
Jun 29, 2022145.48147.07142.23145.00144.71160,100
Jun 28, 2022149.44150.77144.34144.56144.28278,300
Jun 27, 2022148.71150.16147.62148.06147.77225,300
Jun 24, 2022145.19149.65145.19147.97147.68544,000
Jun 23, 2022142.19144.04140.73143.91143.63237,900
Jun 22, 2022142.93142.93140.16141.19140.91209,700
Jun 21, 2022139.64144.41137.15144.08143.80404,700
Jun 17, 2022142.37143.00137.77138.46138.19534,600
Jun 16, 2022143.90144.82141.25142.03141.75338,800
Jun 15, 2022145.39148.58145.15146.68146.39290,000
Jun 14, 2022144.77148.71143.78144.77144.48278,600
Jun 13, 2022142.25146.31142.10143.39143.11361,000
Jun 10, 2022146.00148.25144.32145.29145.00303,200
Jun 09, 2022146.65148.97146.40146.87146.58208,400
Jun 08, 2022150.56150.73146.73147.29147.00210,500
Jun 07, 2022151.94153.33148.57151.66151.36222,200
Jun 06, 2022153.71155.24152.48154.90154.59141,900
Jun 03, 2022152.24154.42151.24153.09152.79157,100
Jun 02, 2022150.21153.79150.03152.72152.42227,800
Jun 01, 2022150.95152.48149.66149.85149.55191,600
May 31, 2022151.70152.53148.46151.43151.13263,700
May 27, 2022155.13157.28152.08152.92152.62229,400
May 26, 2022151.47155.21151.47154.42154.12314,900
May 25, 2022147.21152.89147.21151.58151.28279,000
May 24, 2022147.59148.24145.64147.79147.50275,400
May 23, 2022146.44148.41145.77147.73147.44264,600
May 20, 2022143.81145.88142.13145.65145.36465,300
May 19, 2022141.20145.95139.44142.42142.14484,500
May 18, 2022154.25154.49141.40141.98141.70558,700
May 17, 2022153.40155.03150.96154.98154.67370,300
May 16, 2022155.65156.52151.42152.10151.80324,000
May 13, 2022157.00160.74155.15155.65155.34382,400
May 12, 2022152.43157.69151.92156.73156.42466,600
May 11, 2022155.33157.54152.69153.53153.23262,900
May 10, 2022157.76161.01153.50155.82155.51360,500
May 09, 2022153.07157.86152.46156.54156.23381,400
May 06, 2022156.64156.64153.77155.05154.74351,200
May 05, 2022158.87159.27155.35156.69156.38322,400
May 04, 2022156.17160.14155.44159.89159.57363,500
May 04, 20220.25 Dividend
May 03, 2022153.22156.69151.53155.90155.34359,400
May 02, 2022155.52156.92150.26152.30151.76490,800
Apr 29, 2022156.15158.50154.50154.90154.35385,100
Apr 28, 2022155.13157.87153.83157.26156.70241,500
Apr 27, 2022153.10156.27153.08153.60153.05348,200
Apr 26, 2022155.88158.62152.84152.94152.39373,600
Apr 25, 2022153.03156.83150.22156.59156.03436,000
Apr 22, 2022155.87157.21152.74152.92152.37475,000
Apr 21, 2022152.32156.19150.51154.94154.39664,300
Apr 20, 2022149.60150.65146.58149.32148.79407,500
Apr 19, 2022144.33148.43144.10147.81147.28389,800
Apr 18, 2022144.17145.24141.30143.84143.33385,200
Apr 14, 2022144.33146.25142.45144.71144.19432,000
Apr 13, 2022143.89147.56143.09145.52145.00426,300
Apr 12, 2022143.89146.41143.17143.32142.81478,500
Apr 11, 2022143.47144.67142.19143.32142.81344,100
Apr 08, 2022144.64146.58140.86143.50142.99568,300
Apr 07, 2022141.37145.82141.37144.87144.35517,500
Apr 06, 2022141.77143.91139.26142.27141.76728,300
Apr 05, 2022142.99145.42139.36141.02140.52624,100
Apr 04, 2022140.09143.00139.64142.64142.13508,600
Apr 01, 2022151.39152.40139.12139.82139.32899,300
Mar 31, 2022154.77155.29149.76150.83150.29209,800
Mar 30, 2022155.72156.37154.51155.32154.77213,600
Mar 29, 2022155.81156.87154.43155.75155.19166,900
Mar 28, 2022153.79155.07152.71154.77154.22160,000
Mar 25, 2022153.28154.67150.25154.00153.45202,000
Mar 24, 2022155.90156.91152.17152.89152.34190,100
Mar 23, 2022158.47158.47155.04155.34154.79154,900
Mar 22, 2022158.92160.23158.07159.33158.76160,500
Mar 21, 2022160.67162.59158.17158.95158.38187,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...