136.64
price down icon1.44%   -1.99
after-market After Hours: 136.64
loading

Landstar System Inc Stock (LSTR) Price History

The historical daily chart and data for Landstar System Inc stock (LSTR), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $136.64.
  • Landstar System Inc all-time high stock price is $208.62, occurred on July 26, 2023.
  • The lowest Landstar System Inc stock price recorded was $53.03 on January 14, 2016. Since then, Landstar System Inc's stock price has risen over 157.67% to $136.64 now.
  • The 52-week high stock price for LSTR is $196.86, representing a 44.07% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for LSTR is $132.41, indicating a -3.10% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Landstar System Inc (LSTR) stock in the beginning of 2024 was $178.19. The stock closed the year at $162.90, a loss of over -8.58% for the year.
The table below shows more information about LSTR historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $138.1 $132.4 $5.71 562,916.0 -1.44%
Apr 03, 2025 $149.3 $137.5 $11.82 663,572.0 -8.75%
Apr 02, 2025 $153.2 $149.2 $3.93 225,668.0 +1.25%
Apr 01, 2025 $151.3 $146.9 $4.41 268,254.0 -0.09%
Mar 31, 2025 $151.2 $146.8 $4.41 436,477.0 +1.92%
Mar 28, 2025 $150.2 $147.3 $2.88 325,510.0 -0.91%
Mar 27, 2025 $150.8 $146.1 $4.69 317,797.0 -1.52%
Mar 26, 2025 $151.4 $148.9 $2.56 191,816.0 +1.17%
Mar 25, 2025 $150.9 $147.2 $3.69 275,643.0 -0.49%
Mar 24, 2025 $151.8 $148.6 $3.17 355,108.0 +0.63%
Mar 21, 2025 $149.4 $145.5 $3.91 1,090,719.0 +1.67%
Mar 20, 2025 $148.3 $144.1 $4.12 487,078.0 -0.27%
Mar 19, 2025 $151.0 $145.0 $5.97 368,879.0 -1.72%
Mar 18, 2025 $150.7 $149.0 $1.69 216,342.0 -0.43%
Mar 17, 2025 $150.9 $148.0 $2.94 298,945.0 -0.11%
Mar 14, 2025 $150.6 $147.6 $2.99 330,956.0 +0.93%
Mar 13, 2025 $151.4 $148.2 $3.18 300,515.0 -1.15%
Mar 12, 2025 $153.7 $148.3 $5.42 526,173.0 -0.90%
Mar 11, 2025 $161.8 $152.1 $9.73 477,388.0 -5.30%
Mar 10, 2025 $164.3 $158.1 $6.24 400,562.0 -0.80%
Mar 07, 2025 $163.3 $159.3 $3.96 560,689.0 +1.28%
Mar 06, 2025 $160.0 $154.1 $5.88 388,472.0 +3.43%

Landstar System Inc Stock (LSTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Landstar System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Landstar System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Landstar System Inc Stock (LSTR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $153.2 $132.4 $20.77 2,283,326.0 -9.03%
Mar, 2025 $164.3 $144.1 $20.22 7,994,664.0 -5.42%
Feb, 2025 $164.1 $152.7 $11.35 5,219,300.0 -3.56%
Jan, 2025 $179.7 $162.6 $17.16 6,189,780.0 -4.19%

Landstar System Inc Stock (LSTR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $190.7 $171.1 $19.59 5,769,053.0 -7.24%
Nov, 2024 $196.9 $175.3 $21.54 3,616,889.0 +5.77%
Oct, 2024 $193.5 $171.8 $21.73 5,871,769.0 -6.94%
Sep, 2024 $192.3 $175.8 $16.47 4,000,664.0 +3.46%
Aug, 2024 $193.7 $178.0 $15.66 4,638,223.0 -4.04%
Jul, 2024 $195.9 $172.6 $23.32 6,186,608.0 +3.13%
Jun, 2024 $186.8 $173.4 $13.38 4,818,550.0 +1.35%
May, 2024 $186.8 $172.2 $14.57 5,401,617.0 +4.37%
Apr, 2024 $192.2 $165.4 $26.86 6,161,575.0 -9.52%
Mar, 2024 $193.2 $178.8 $14.50 5,333,497.0 +1.35%
Feb, 2024 $196.8 $181.4 $15.44 5,815,216.0 -0.79%
Jan, 2024 $200.4 $183.2 $17.24 5,421,186.0 -1.00%

Landstar System Inc Stock (LSTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $201.4 $172.5 $28.91 5,147,037.0 +12.16%
Nov, 2023 $176.2 $163.4 $12.86 3,939,478.0 +4.78%
Oct, 2023 $182.4 $161.1 $21.30 5,394,802.0 -6.87%
Sep, 2023 $194.9 $176.4 $18.46 4,398,721.0 -6.78%
Aug, 2023 $203.4 $183.9 $19.50 4,589,467.0 -6.77%
Jul, 2023 $208.6 $188.7 $19.90 4,478,279.0 +5.74%
Jun, 2023 $194.4 $174.8 $19.57 5,539,683.0 +9.78%
May, 2023 $182.0 $169.2 $12.81 4,531,783.0 -0.37%
Apr, 2023 $184.3 $168.2 $16.15 4,717,159.0 -1.80%
Mar, 2023 $184.2 $169.8 $14.50 5,640,671.0 -0.85%
Feb, 2023 $188.5 $168.1 $20.41 5,391,788.0 +4.61%
Jan, 2023 $175.5 $160.1 $15.48 5,481,363.0 +6.10%
integrated_freight_logistics GXO
$34.34
price down icon 5.40%
$33.38
price down icon 1.62%
integrated_freight_logistics PBI
$7.96
price down icon 3.98%
$90.94
price down icon 4.04%
$134.66
price down icon 1.15%
Cap:     |  Volume (24h):