5 DAY PERFORMANCE
-11.96%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
-25.03%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
+16.63%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $167.08 | $169.47 (1.43%) | $170.06 | $166.90 | 320.10 K | $5.75 B |
| 10/07/2026 | $166.81 | $166.98 (0.1%) | $167.92 | $165.67 | 265.32 K | $5.67 B |
| 10/06/2026 | $172.05 | $169.05 (-1.74%) | $172.05 | $168.62 | 341.02 K | $5.74 B |
| 10/05/2026 | $170.15 | $171.22 (0.63%) | $174.03 | $168.93 | 367.70 K | $5.81 B |
| 10/02/2026 | $172.01 | $173.48 (0.85%) | $175.53 | $172.01 | 293.71 K | $5.89 B |
| 10/01/2026 | $167.98 | $170.14 (1.29%) | $170.79 | $167.60 | 483.50 K | $5.77 B |
| 09/30/2026 | $168.68 | $168.65 (-0.02%) | $170.99 | $167.59 | 414.91 K | $5.72 B |
| 09/29/2026 | $164.94 | $168.42 (2.11%) | $168.91 | $164.25 | 364.30 K | $5.72 B |
| 09/28/2026 | $163.82 | $165.41 (0.97%) | $166.12 | $163.24 | 353.63 K | $5.61 B |
| 09/25/2026 | $165.34 | $163.77 (-0.95%) | $165.48 | $162.15 | 301.60 K | $5.56 B |
| 09/24/2026 | $168.02 | $165.18 (-1.69%) | $170.66 | $164.73 | 352.74 K | $5.61 B |
| 09/23/2026 | $168.68 | $166.98 (-1.01%) | $170.16 | $166.96 | 227.50 K | $5.67 B |
| 09/22/2026 | $171.14 | $168.68 (-1.44%) | $172.30 | $167.00 | 326.60 K | $5.72 B |
| 09/21/2026 | $171.14 | $170.32 (-0.48%) | $171.18 | $168.09 | 264.30 K | $5.78 B |
| 09/18/2026 | $170.71 | $170.29 (-0.25%) | $171.05 | $168.68 | 481.24 K | $5.78 B |
| 09/17/2026 | $171.76 | $171.14 (-0.36%) | $172.74 | $169.81 | 375.82 K | $5.81 B |
| 09/16/2026 | $170.26 | $169.14 (-0.66%) | $174.00 | $165.06 | 436.76 K | $5.74 B |
| 09/15/2026 | $172.34 | $172.78 (0.26%) | $174.57 | $171.28 | 299.51 K | $5.86 B |
| 09/14/2026 | $172.40 | $172.09 (-0.18%) | $174.05 | $171.20 | 429.80 K | $5.84 B |
| 09/11/2026 | $174.51 | $172.78 (-0.99%) | $174.52 | $170.57 | 474.40 K | $5.86 B |
| 09/10/2026 | $173.62 | $173.70 (0.05%) | $174.94 | $172.30 | 242.83 K | $5.89 B |
| 09/09/2026 | $177.58 | $173.57 (-2.26%) | $178.37 | $173.27 | 301.70 K | $5.89 B |
| 09/08/2026 | $178.04 | $177.46 (-0.33%) | $180.20 | $176.60 | 247.33 K | $6.02 B |
| 09/04/2026 | $173.55 | $177.92 (2.52%) | $178.47 | $173.22 | 290.84 K | $6.04 B |
| 09/03/2026 | $174.73 | $174.33 (-0.23%) | $176.00 | $170.40 | 283.10 K | $5.92 B |
| 09/02/2026 | $176.10 | $174.70 (-0.8%) | $176.69 | $172.78 | 270.60 K | $5.93 B |
| 09/01/2026 | $178.77 | $175.41 (-1.88%) | $180.57 | $173.83 | 263.90 K | $5.95 B |
| 08/31/2026 | $180.26 | $180.63 (0.21%) | $181.97 | $178.78 | 398.93 K | $6.13 B |
| 08/28/2026 | $183.07 | $180.03 (-1.66%) | $184.99 | $179.06 | 300.50 K | $6.11 B |
| 08/27/2026 | $181.39 | $181.80 (0.23%) | $182.92 | $179.83 | 236.71 K | $6.17 B |
| 08/26/2026 | $178.41 | $181.63 (1.8%) | $181.79 | $176.55 | 366.90 K | $6.16 B |
| 08/25/2026 | $181.69 | $178.48 (-1.77%) | $181.69 | $178.40 | 341.74 K | $6.06 B |
| 08/24/2026 | $187.23 | $179.92 (-3.9%) | $189.72 | $178.30 | 553.33 K | $6.11 B |
| 08/21/2026 | $184.10 | $186.58 (1.35%) | $186.77 | $183.27 | 383.00 K | $6.33 B |
| 08/20/2026 | $182.99 | $182.42 (-0.31%) | $185.02 | $181.55 | 268.32 K | $6.19 B |
| 08/19/2026 | $186.99 | $185.02 (-1.05%) | $189.62 | $183.26 | 394.53 K | $6.28 B |
| 08/18/2026 | $192.17 | $186.16 (-3.13%) | $192.62 | $185.77 | 456.70 K | $6.32 B |
| 08/17/2026 | $189.04 | $193.38 (2.3%) | $194.02 | $189.04 | 527.51 K | $6.56 B |
| 08/14/2026 | $187.09 | $190.19 (1.66%) | $190.66 | $186.62 | 421.00 K | $6.45 B |
| 08/13/2026 | $186.75 | $188.64 (1.01%) | $189.30 | $186.75 | 456.62 K | $6.40 B |
| 08/12/2026 | $177.39 | $185.85 (4.77%) | $186.72 | $177.39 | 471.05 K | $6.31 B |
| 08/11/2026 | $176.76 | $177.74 (0.55%) | $179.09 | $175.27 | 374.60 K | $6.03 B |
| 08/10/2026 | $181.90 | $178.35 (-1.95%) | $184.98 | $178.26 | 501.53 K | $6.05 B |
| 08/07/2026 | $177.06 | $182.99 (3.35%) | $184.13 | $175.67 | 447.70 K | $6.21 B |
| 08/06/2026 | $179.86 | $177.06 (-1.56%) | $182.43 | $175.55 | 476.40 K | $6.01 B |
| 08/05/2026 | $181.99 | $179.35 (-1.45%) | $184.35 | $178.13 | 504.50 K | $6.09 B |
| 08/04/2026 | $180.53 | $181.62 (0.6%) | $182.97 | $178.78 | 484.60 K | $6.16 B |
| 08/03/2026 | $176.87 | $176.76 (-0.06%) | $178.89 | $174.34 | 679.20 K | $6.00 B |
| 07/31/2026 | $170.80 | $174.77 (2.32%) | $175.81 | $169.42 | 1.05 M | $5.93 B |
| 07/30/2026 | $178.62 | $169.34 (-5.2%) | $179.60 | $167.58 | 1.28 M | $5.75 B |
| 07/29/2026 | $180.49 | $177.83 (-1.47%) | $184.00 | $176.24 | 887.60 K | $6.03 B |
| 07/28/2026 | $189.99 | $185.32 (-2.46%) | $191.48 | $184.87 | 553.00 K | $6.29 B |
| 07/27/2026 | $200.00 | $191.63 (-4.19%) | $201.00 | $190.89 | 545.30 K | $6.50 B |
| 07/24/2026 | $198.90 | $200.28 (0.69%) | $203.08 | $197.00 | 336.52 K | $6.81 B |
| 07/23/2026 | $211.49 | $207.97 (-1.66%) | $212.07 | $205.00 | 395.81 K | $7.08 B |
| 07/22/2026 | $214.21 | $210.07 (-1.93%) | $214.83 | $209.53 | 319.60 K | $7.15 B |
| 07/21/2026 | $213.79 | $214.21 (0.2%) | $215.15 | $211.66 | 406.25 K | $7.29 B |
| 07/20/2026 | $212.10 | $211.17 (-0.44%) | $213.66 | $209.50 | 396.94 K | $7.18 B |
| 07/17/2026 | $210.87 | $211.56 (0.33%) | $212.93 | $207.28 | 631.00 K | $7.20 B |
| 07/16/2026 | $210.52 | $211.85 (0.63%) | $216.44 | $210.52 | 434.65 K | $7.21 B |
| 07/15/2026 | $212.20 | $207.81 (-2.07%) | $213.00 | $206.59 | 428.60 K | $7.07 B |
| 07/14/2026 | $213.09 | $211.41 (-0.79%) | $214.20 | $209.50 | 570.43 K | $7.19 B |
| 07/13/2026 | $210.75 | $212.87 (1.01%) | $213.50 | $209.27 | 511.55 K | $7.24 B |
| 07/10/2026 | $208.48 | $209.32 (0.4%) | $212.01 | $206.54 | 308.20 K | $7.12 B |
| 07/09/2026 | $205.71 | $207.70 (0.97%) | $210.47 | $204.52 | 412.71 K | $7.07 B |
| 07/08/2026 | $204.51 | $203.71 (-0.39%) | $207.63 | $201.49 | 319.80 K | $6.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
