5 DAY PERFORMANCE
-16.72%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
+7.28%
6 MONTH PERFORMANCE
+19.32%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
+8.93%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $176.23 | $174.99 (-0.7%) | $178.30 | $174.11 | 279.87 K | $5.97 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 | $6.16 B |
| 04/22/2026 | $180.55 | $177.37 (-1.76%) | $180.55 | $176.60 | 664.40 K | $6.07 B |
| 04/21/2026 | $177.74 | $178.74 (0.56%) | $181.23 | $176.91 | 410.95 K | $6.12 B |
| 04/20/2026 | $172.99 | $177.53 (2.62%) | $178.52 | $170.13 | 463.03 K | $6.07 B |
| 04/17/2026 | $172.19 | $172.87 (0.39%) | $175.50 | $172.12 | 631.41 K | $5.91 B |
| 04/16/2026 | $167.13 | $171.45 (2.58%) | $173.75 | $167.09 | 420.64 K | $5.87 B |
| 04/15/2026 | $168.16 | $166.51 (-0.98%) | $169.05 | $165.42 | 296.53 K | $5.70 B |
| 04/14/2026 | $168.27 | $169.56 (0.77%) | $171.21 | $167.17 | 242.44 K | $5.80 B |
| 04/13/2026 | $168.64 | $168.27 (-0.22%) | $168.87 | $163.73 | 402.41 K | $5.76 B |
| 04/10/2026 | $171.52 | $168.96 (-1.49%) | $172.58 | $168.16 | 313.20 K | $5.78 B |
| 04/09/2026 | $171.26 | $170.41 (-0.5%) | $173.34 | $169.70 | 350.73 K | $5.83 B |
| 04/08/2026 | $170.71 | $171.45 (0.43%) | $174.75 | $169.83 | 554.00 K | $5.87 B |
| 04/07/2026 | $165.09 | $166.84 (1.06%) | $170.02 | $165.09 | 514.13 K | $5.71 B |
| 04/06/2026 | $162.68 | $165.28 (1.6%) | $165.47 | $162.32 | 276.91 K | $5.65 B |
| 04/02/2026 | $159.18 | $163.27 (2.57%) | $164.54 | $158.47 | 284.13 K | $5.59 B |
| 04/01/2026 | $161.15 | $161.57 (0.26%) | $164.23 | $158.95 | 452.34 K | $5.53 B |
| 03/31/2026 | $158.19 | $160.31 (1.34%) | $162.82 | $157.64 | 332.04 K | $5.48 B |
| 03/30/2026 | $156.76 | $156.96 (0.13%) | $159.73 | $155.43 | 438.42 K | $5.37 B |
| 03/27/2026 | $155.36 | $156.52 (0.75%) | $157.74 | $154.24 | 454.70 K | $5.36 B |
| 03/26/2026 | $155.83 | $156.37 (0.35%) | $158.09 | $154.67 | 299.20 K | $5.35 B |
| 03/25/2026 | $156.65 | $157.07 (0.27%) | $158.75 | $153.45 | 394.50 K | $5.37 B |
| 03/24/2026 | $149.53 | $156.57 (4.71%) | $157.92 | $147.54 | 460.33 K | $5.36 B |
| 03/23/2026 | $151.76 | $150.38 (-0.91%) | $156.03 | $149.88 | 519.10 K | $5.15 B |
| 03/20/2026 | $149.81 | $148.73 (-0.72%) | $150.72 | $145.54 | 758.70 K | $5.09 B |
| 03/19/2026 | $147.27 | $149.58 (1.57%) | $150.25 | $146.82 | 393.11 K | $5.12 B |
| 03/18/2026 | $147.29 | $148.15 (0.58%) | $149.54 | $146.42 | 382.84 K | $5.07 B |
| 03/17/2026 | $150.08 | $148.50 (-1.05%) | $151.75 | $145.79 | 309.12 K | $5.08 B |
| 03/16/2026 | $148.62 | $148.69 (0.05%) | $150.82 | $147.45 | 386.75 K | $5.09 B |
| 03/13/2026 | $146.78 | $147.94 (0.79%) | $149.76 | $143.80 | 634.20 K | $5.06 B |
| 03/12/2026 | $146.42 | $144.42 (-1.37%) | $149.25 | $143.29 | 522.05 K | $4.94 B |
| 03/11/2026 | $151.39 | $148.69 (-1.78%) | $151.54 | $144.44 | 460.10 K | $5.09 B |
| 03/10/2026 | $152.50 | $151.84 (-0.43%) | $155.37 | $150.32 | 544.31 K | $5.20 B |
| 03/09/2026 | $150.00 | $152.73 (1.82%) | $158.38 | $145.96 | 364.10 K | $5.23 B |
| 03/06/2026 | $155.26 | $151.82 (-2.22%) | $155.26 | $150.34 | 479.40 K | $5.19 B |
| 03/05/2026 | $163.60 | $159.52 (-2.49%) | $164.22 | $158.65 | 482.60 K | $5.46 B |
| 03/04/2026 | $164.01 | $164.51 (0.3%) | $166.02 | $161.98 | 412.80 K | $5.63 B |
| 03/03/2026 | $159.92 | $163.30 (2.11%) | $163.94 | $157.28 | 394.30 K | $5.59 B |
| 03/02/2026 | $161.30 | $163.66 (1.46%) | $166.11 | $159.43 | 592.50 K | $5.60 B |
| 02/27/2026 | $155.22 | $162.95 (4.98%) | $163.38 | $154.22 | 965.92 K | $5.58 B |
| 02/26/2026 | $145.38 | $157.58 (8.39%) | $158.63 | $144.99 | 1.02 M | $5.39 B |
| 02/25/2026 | $147.38 | $144.33 (-2.07%) | $147.74 | $142.85 | 611.00 K | $4.94 B |
| 02/24/2026 | $146.66 | $146.47 (-0.13%) | $148.52 | $143.85 | 649.00 K | $5.01 B |
| 02/23/2026 | $153.22 | $146.01 (-4.71%) | $153.95 | $145.25 | 651.90 K | $5.00 B |
| 02/20/2026 | $150.06 | $153.14 (2.05%) | $154.93 | $149.57 | 722.94 K | $5.24 B |
| 02/19/2026 | $146.62 | $150.06 (2.35%) | $152.30 | $146.62 | 759.20 K | $5.13 B |
| 02/18/2026 | $143.38 | $147.33 (2.75%) | $147.51 | $142.94 | 736.82 K | $5.04 B |
| 02/17/2026 | $142.17 | $144.15 (1.39%) | $144.63 | $141.20 | 523.17 K | $4.93 B |
| 02/13/2026 | $137.21 | $142.36 (3.75%) | $143.94 | $135.24 | 1.71 M | $4.87 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.
