5 DAY PERFORMANCE
-26.40%
1 MONTH PERFORMANCE
-24.93%
3 MONTH PERFORMANCE
-2.42%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
+9.53%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $209.84 | $209.21 (-0.3%) | $214.80 | $207.93 | 657.90 K | $7.12 B |
| 06/25/2026 | $210.03 | $210.12 (0.04%) | $213.26 | $207.95 | 812.80 K | $7.15 B |
| 06/24/2026 | $207.50 | $207.68 (0.09%) | $209.22 | $205.49 | 496.13 K | $7.07 B |
| 06/23/2026 | $208.94 | $207.50 (-0.69%) | $211.26 | $207.04 | 314.85 K | $7.06 B |
| 06/22/2026 | $207.40 | $209.02 (0.78%) | $212.34 | $206.69 | 484.20 K | $7.11 B |
| 06/18/2026 | $209.18 | $207.40 (-0.85%) | $211.66 | $203.34 | 676.35 K | $7.06 B |
| 06/17/2026 | $216.83 | $208.13 (-4.01%) | $216.83 | $207.07 | 469.32 K | $7.08 B |
| 06/16/2026 | $219.59 | $216.15 (-1.57%) | $219.59 | $214.43 | 397.24 K | $7.35 B |
| 06/15/2026 | $224.68 | $219.27 (-2.41%) | $224.79 | $217.59 | 385.06 K | $7.46 B |
| 06/12/2026 | $225.20 | $224.27 (-0.41%) | $226.49 | $222.17 | 312.00 K | $7.63 B |
| 06/11/2026 | $221.43 | $225.20 (1.7%) | $225.51 | $219.61 | 507.03 K | $7.66 B |
| 06/10/2026 | $221.16 | $218.92 (-1.01%) | $223.68 | $214.91 | 411.20 K | $7.45 B |
| 06/09/2026 | $224.31 | $223.46 (-0.38%) | $228.11 | $217.43 | 533.20 K | $7.60 B |
| 06/08/2026 | $219.70 | $225.37 (2.58%) | $228.46 | $219.05 | 489.15 K | $7.67 B |
| 06/05/2026 | $221.18 | $218.06 (-1.41%) | $224.85 | $216.80 | 447.64 K | $7.42 B |
| 06/04/2026 | $216.85 | $219.55 (1.25%) | $220.56 | $216.69 | 708.80 K | $7.47 B |
| 06/03/2026 | $213.28 | $215.25 (0.92%) | $215.85 | $212.04 | 297.75 K | $7.32 B |
| 06/02/2026 | $213.25 | $212.94 (-0.15%) | $215.14 | $210.16 | 390.10 K | $7.24 B |
| 06/01/2026 | $205.92 | $213.40 (3.63%) | $214.81 | $204.51 | 473.73 K | $7.26 B |
| 05/29/2026 | $202.17 | $206.90 (2.34%) | $208.23 | $202.09 | 714.70 K | $7.04 B |
| 05/28/2026 | $199.43 | $203.45 (2.02%) | $206.43 | $197.00 | 442.71 K | $6.92 B |
| 05/27/2026 | $202.53 | $201.07 (-0.72%) | $204.99 | $199.08 | 710.10 K | $6.84 B |
| 05/26/2026 | $194.21 | $202.13 (4.08%) | $202.96 | $194.21 | 498.24 K | $6.88 B |
| 05/22/2026 | $190.65 | $194.01 (1.76%) | $194.99 | $189.22 | 695.40 K | $6.60 B |
| 05/21/2026 | $187.79 | $191.11 (1.77%) | $191.85 | $183.61 | 582.40 K | $6.50 B |
| 05/20/2026 | $183.26 | $189.37 (3.33%) | $190.64 | $182.78 | 566.44 K | $6.44 B |
| 05/19/2026 | $177.75 | $182.15 (2.48%) | $183.72 | $175.91 | 465.62 K | $6.20 B |
| 05/18/2026 | $176.23 | $179.11 (1.63%) | $180.86 | $176.01 | 349.90 K | $6.09 B |
| 05/15/2026 | $168.16 | $176.04 (4.69%) | $177.45 | $167.96 | 661.40 K | $5.99 B |
| 05/14/2026 | $175.95 | $167.95 (-4.55%) | $176.90 | $162.11 | 1.37 M | $5.71 B |
| 05/13/2026 | $176.23 | $174.99 (-0.7%) | $178.30 | $173.88 | 299.62 K | $5.95 B |
| 05/12/2026 | $179.29 | $175.74 (-1.98%) | $179.29 | $173.21 | 421.43 K | $5.98 B |
| 05/11/2026 | $183.60 | $178.92 (-2.55%) | $183.63 | $177.69 | 356.63 K | $6.09 B |
| 05/08/2026 | $181.94 | $183.39 (0.8%) | $184.14 | $180.86 | 321.90 K | $6.24 B |
| 05/07/2026 | $181.71 | $181.95 (0.13%) | $184.07 | $180.67 | 345.33 K | $6.19 B |
| 05/06/2026 | $181.22 | $181.33 (0.06%) | $184.38 | $179.26 | 465.70 K | $6.17 B |
| 05/05/2026 | $179.41 | $180.32 (0.51%) | $180.96 | $177.62 | 298.10 K | $6.13 B |
| 05/04/2026 | $179.24 | $176.89 (-1.31%) | $179.24 | $175.06 | 544.45 K | $6.02 B |
| 05/01/2026 | $184.27 | $181.56 (-1.47%) | $185.79 | $179.88 | 591.80 K | $6.18 B |
| 04/30/2026 | $184.59 | $184.07 (-0.28%) | $185.11 | $181.75 | 625.15 K | $6.26 B |
| 04/29/2026 | $189.61 | $184.59 (-2.65%) | $195.84 | $184.11 | 873.90 K | $6.28 B |
| 04/28/2026 | $181.64 | $182.41 (0.42%) | $182.78 | $179.54 | 597.30 K | $6.21 B |
| 04/27/2026 | $179.50 | $180.13 (0.35%) | $180.90 | $178.52 | 397.90 K | $6.13 B |
| 04/24/2026 | $180.09 | $179.02 (-0.59%) | $181.71 | $176.69 | 273.94 K | $6.09 B |
| 04/23/2026 | $179.51 | $179.90 (0.22%) | $181.84 | $178.58 | 283.81 K | $6.12 B |
| 04/22/2026 | $180.55 | $177.37 (-1.76%) | $180.55 | $176.60 | 664.40 K | $6.03 B |
| 04/21/2026 | $177.74 | $178.74 (0.56%) | $181.23 | $176.91 | 410.95 K | $6.08 B |
| 04/20/2026 | $172.99 | $177.53 (2.62%) | $178.52 | $170.13 | 463.03 K | $6.04 B |
| 04/17/2026 | $172.19 | $172.87 (0.39%) | $175.50 | $172.12 | 631.41 K | $5.88 B |
| 04/16/2026 | $167.13 | $171.45 (2.58%) | $173.75 | $167.09 | 420.64 K | $5.83 B |
| 04/15/2026 | $168.16 | $166.51 (-0.98%) | $169.05 | $165.42 | 296.53 K | $5.67 B |
| 04/14/2026 | $168.27 | $169.56 (0.77%) | $171.21 | $167.17 | 242.44 K | $5.77 B |
| 04/13/2026 | $168.64 | $168.27 (-0.22%) | $168.87 | $163.73 | 402.41 K | $5.72 B |
| 04/10/2026 | $171.52 | $168.96 (-1.49%) | $172.58 | $168.16 | 313.20 K | $5.75 B |
| 04/09/2026 | $171.26 | $170.41 (-0.5%) | $173.34 | $169.70 | 350.73 K | $5.80 B |
| 04/08/2026 | $170.71 | $171.45 (0.43%) | $174.75 | $169.83 | 554.00 K | $5.83 B |
| 04/07/2026 | $165.09 | $166.84 (1.06%) | $170.02 | $165.09 | 514.13 K | $5.68 B |
| 04/06/2026 | $162.68 | $165.28 (1.6%) | $165.47 | $162.32 | 276.91 K | $5.62 B |
| 04/02/2026 | $159.18 | $163.27 (2.57%) | $164.54 | $158.47 | 284.13 K | $5.55 B |
| 04/01/2026 | $161.15 | $161.57 (0.26%) | $164.23 | $158.95 | 452.34 K | $5.50 B |
| 03/31/2026 | $158.19 | $160.31 (1.34%) | $162.82 | $157.64 | 332.04 K | $5.45 B |
| 03/30/2026 | $156.76 | $156.96 (0.13%) | $159.73 | $155.43 | 438.42 K | $5.34 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.
