5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
-9.58%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $152.66 | $150.75 (-1.25%) | $153.69 | $148.27 | 533,541 | $5.33 B |
| 03/11/2025 | $161.09 | $152.12 (-5.57%) | $161.85 | $152.11 | 480,500 | $5.37 B |
| 03/10/2025 | $161.82 | $160.63 (-0.74%) | $164.35 | $158.11 | 402,933 | $5.67 B |
| 03/07/2025 | $159.65 | $161.92 (1.42%) | $163.29 | $159.33 | 563,400 | $5.72 B |
| 03/06/2025 | $154.48 | $159.88 (3.5%) | $160.01 | $154.14 | 389,900 | $5.65 B |
| 03/05/2025 | $154.33 | $154.58 (0.16%) | $156.00 | $152.64 | 238,423 | $5.46 B |
| 03/04/2025 | $155.15 | $154.52 (-0.41%) | $157.29 | $153.87 | 361,849 | $5.46 B |
| 03/03/2025 | $159.14 | $155.36 (-2.38%) | $159.48 | $154.79 | 257,944 | $5.49 B |
| 02/28/2025 | $157.08 | $158.80 (1.09%) | $159.84 | $156.65 | 318,700 | $5.61 B |
| 02/27/2025 | $156.88 | $156.07 (-0.52%) | $158.76 | $155.64 | 232,628 | $5.51 B |
| 02/26/2025 | $156.93 | $157.20 (0.17%) | $158.24 | $156.06 | 207,246 | $5.55 B |
| 02/25/2025 | $158.00 | $157.46 (-0.34%) | $158.85 | $156.34 | 275,500 | $5.56 B |
| 02/24/2025 | $159.70 | $156.59 (-1.95%) | $159.97 | $156.00 | 361,500 | $5.53 B |
| 02/21/2025 | $159.33 | $159.31 (-0.01%) | $160.31 | $152.73 | 502,607 | $5.63 B |
| 02/20/2025 | $158.54 | $158.67 (0.08%) | $160.60 | $157.90 | 296,404 | $5.61 B |
| 02/19/2025 | $161.46 | $158.38 (-1.91%) | $162.22 | $158.11 | 295,000 | $5.60 B |
| 02/18/2025 | $161.69 | $162.67 (0.61%) | $162.85 | $160.88 | 252,500 | $5.75 B |
| 02/14/2025 | $160.82 | $161.80 (0.61%) | $162.85 | $160.65 | 260,211 | $5.72 B |
| 02/13/2025 | $161.80 | $159.79 (-1.24%) | $161.82 | $158.85 | 211,733 | $5.65 B |
| 02/12/2025 | $159.33 | $159.86 (0.33%) | $160.60 | $157.99 | 200,608 | $5.65 B |
| 02/11/2025 | $159.38 | $161.17 (1.12%) | $162.04 | $159.17 | 246,400 | $5.69 B |
| 02/10/2025 | $160.27 | $160.05 (-0.14%) | $163.32 | $159.55 | 200,242 | $5.65 B |
| 02/07/2025 | $160.84 | $159.41 (-0.89%) | $161.48 | $158.78 | 218,129 | $5.63 B |
| 02/06/2025 | $162.50 | $161.16 (-0.82%) | $164.03 | $160.86 | 323,100 | $5.69 B |
| 02/05/2025 | $162.89 | $162.00 (-0.55%) | $164.08 | $161.29 | 281,900 | $5.72 B |
| 02/04/2025 | $161.71 | $162.70 (0.61%) | $163.99 | $160.69 | 287,186 | $5.75 B |
| 02/03/2025 | $160.50 | $162.81 (1.44%) | $163.61 | $159.87 | 367,848 | $5.75 B |
| 01/31/2025 | $166.73 | $164.66 (-1.24%) | $167.96 | $162.58 | 343,906 | $5.82 B |
| 01/30/2025 | $170.00 | $166.94 (-1.8%) | $170.00 | $163.18 | 697,415 | $5.90 B |
| 01/29/2025 | $175.39 | $172.92 (-1.41%) | $176.52 | $171.86 | 280,305 | $6.11 B |
| 01/28/2025 | $175.70 | $175.98 (0.16%) | $177.49 | $175.32 | 210,000 | $6.22 B |
| 01/27/2025 | $172.74 | $176.61 (2.24%) | $179.51 | $172.50 | 238,534 | $6.24 B |
| 01/24/2025 | $175.71 | $173.04 (-1.52%) | $176.62 | $172.35 | 253,100 | $6.13 B |
| 01/23/2025 | $179.06 | $176.17 (-1.61%) | $179.06 | $175.32 | 269,300 | $6.24 B |
| 01/22/2025 | $176.73 | $177.33 (0.34%) | $179.66 | $175.97 | 249,800 | $6.28 B |
| 01/21/2025 | $174.76 | $177.49 (1.56%) | $177.83 | $174.76 | 242,915 | $6.29 B |
| 01/17/2025 | $174.67 | $174.23 (-0.25%) | $175.99 | $172.06 | 1.20 M | $6.17 B |
| 01/16/2025 | $176.71 | $177.82 (0.63%) | $179.74 | $176.71 | 340,700 | $6.30 B |
| 01/15/2025 | $175.81 | $177.25 (0.82%) | $178.14 | $173.66 | 432,444 | $6.28 B |
| 01/14/2025 | $168.23 | $171.47 (1.93%) | $171.76 | $168.23 | 170,000 | $6.07 B |
| 01/13/2025 | $165.24 | $168.20 (1.79%) | $169.46 | $164.04 | 292,645 | $5.96 B |
| 01/10/2025 | $165.31 | $165.68 (0.22%) | $168.23 | $165.31 | 310,202 | $5.87 B |
| 01/08/2025 | $166.67 | $167.89 (0.73%) | $168.38 | $165.51 | 188,100 | $5.95 B |
| 01/07/2025 | $168.46 | $168.67 (0.12%) | $170.43 | $167.11 | 220,200 | $5.97 B |
| 01/06/2025 | $173.21 | $169.86 (-1.93%) | $174.24 | $169.65 | 288,000 | $6.02 B |
| 01/03/2025 | $171.06 | $172.93 (1.09%) | $174.53 | $169.31 | 226,751 | $6.13 B |
| 01/02/2025 | $172.39 | $170.31 (-1.21%) | $172.76 | $169.69 | 153,800 | $6.03 B |
| 12/31/2024 | $173.71 | $171.86 (-1.06%) | $173.86 | $171.57 | 115,600 | $6.09 B |
| 12/30/2024 | $172.13 | $172.46 (0.19%) | $173.04 | $171.10 | 122,204 | $6.11 B |
| 12/27/2024 | $173.42 | $174.32 (0.52%) | $175.29 | $173.20 | 119,500 | $6.17 B |
| 12/26/2024 | $174.98 | $174.91 (-0.04%) | $176.14 | $174.09 | 110,929 | $6.20 B |
| 12/24/2024 | $174.21 | $176.26 (1.18%) | $176.51 | $172.16 | 94,233 | $6.24 B |
| 12/23/2024 | $172.64 | $174.51 (1.08%) | $175.18 | $171.70 | 370,500 | $6.18 B |
| 12/20/2024 | $173.65 | $172.64 (-0.58%) | $175.73 | $171.34 | 1.14 M | $6.11 B |
| 12/19/2024 | $175.10 | $174.01 (-0.62%) | $176.88 | $173.27 | 349,900 | $6.16 B |
| 12/18/2024 | $179.60 | $174.79 (-2.68%) | $180.93 | $174.68 | 342,100 | $6.19 B |
| 12/17/2024 | $183.40 | $179.41 (-2.18%) | $184.23 | $178.34 | 283,900 | $6.35 B |
| 12/16/2024 | $184.97 | $183.61 (-0.74%) | $186.76 | $183.10 | 437,800 | $6.50 B |
| 12/13/2024 | $187.17 | $185.27 (-1.02%) | $187.17 | $184.17 | 276,619 | $6.56 B |
| 12/12/2024 | $188.23 | $187.19 (-0.55%) | $189.05 | $185.88 | 327,700 | $6.63 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.
