NasdaqGS - Delayed Quote
USD
Landstar System, Inc. (LSTR)
177.92
+3.59
(+2.06%)
At close: September 4 at 4:00:01 PM EDT
177.92
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade LSTR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
173.55
178.47
173.22
177.92
177.92
290,800
Sep 3, 2026
174.73
176.00
170.40
174.33
174.33
283,100
Sep 2, 2026
176.10
176.69
172.78
174.70
174.70
270,600
Sep 1, 2026
178.77
180.57
173.83
175.41
175.41
263,900
Aug 31, 2026
180.26
181.97
178.78
180.63
180.63
398,900
Aug 28, 2026
183.07
184.99
179.06
180.03
180.03
300,500
Aug 27, 2026
181.39
182.92
179.83
181.80
181.80
236,700
Aug 26, 2026
178.41
181.79
176.55
181.63
181.63
366,900
Aug 25, 2026
181.69
181.69
178.40
178.48
178.48
341,700
Aug 24, 2026
187.23
189.72
178.30
179.92
179.92
553,300
Aug 21, 2026
184.10
186.77
183.27
186.58
186.58
383,000
Aug 20, 2026
182.99
185.02
181.55
182.42
182.42
268,300
Aug 19, 2026
186.99
189.62
183.26
185.02
185.02
394,500
Aug 18, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
192.17
192.62
185.77
186.16
186.16
456,700
Aug 17, 2026
189.04
194.02
189.04
193.38
192.94
527,500
Aug 14, 2026
187.09
190.66
186.62
190.19
189.76
421,000
Aug 13, 2026
186.75
189.30
186.75
188.64
188.21
456,600
Aug 12, 2026
177.39
186.72
177.39
185.85
185.43
470,700
Aug 11, 2026
176.76
179.09
175.27
177.74
177.34
374,600
Aug 10, 2026
181.90
184.98
178.26
178.35
177.94
501,500
Aug 7, 2026
177.06
184.13
175.67
182.99
182.57
447,700
Aug 6, 2026
179.86
182.43
175.55
177.06
176.66
476,400
Aug 5, 2026
181.99
184.35
178.13
179.35
178.94
504,500
Aug 4, 2026
180.53
182.97
178.78
181.62
181.21
484,600
Aug 3, 2026
176.87
178.89
174.34
176.76
176.36
679,200
Jul 31, 2026
170.80
175.81
169.42
174.77
174.37
1,048,900
Jul 30, 2026
178.62
179.60
167.58
169.34
168.95
1,277,100
Jul 29, 2026
180.49
184.00
176.24
177.83
177.43
887,600
Jul 28, 2026
189.99
191.48
184.87
185.32
184.90
553,000
Jul 27, 2026
200.00
201.00
190.89
191.63
191.19
545,300
Jul 24, 2026
198.90
203.08
197.00
200.28
199.82
336,500
Jul 23, 2026
211.49
212.07
205.00
207.97
207.50
395,800
Jul 22, 2026
214.21
214.83
209.53
210.07
209.59
319,600
Jul 21, 2026
213.79
215.15
211.66
214.21
213.72
406,200
Jul 20, 2026
212.10
213.66
209.50
211.17
210.69
396,900
Jul 17, 2026
210.87
212.93
207.28
211.56
211.08
631,000
Jul 16, 2026
210.52
216.44
210.52
211.85
211.37
434,600
Jul 15, 2026
212.20
213.00
206.59
207.81
207.34
428,600
Jul 14, 2026
213.09
214.20
209.50
211.41
210.93
570,400
Jul 13, 2026
210.75
213.50
209.27
212.87
212.39
511,500
Jul 10, 2026
208.48
212.01
206.54
209.32
208.84
308,200
Jul 9, 2026
205.71
210.47
204.52
207.70
207.23
412,700
Jul 8, 2026
204.51
207.63
201.49
203.71
203.25
319,800
Jul 7, 2026
203.85
206.56
202.35
203.95
203.49
363,400
Jul 6, 2026
205.85
209.65
201.48
203.59
203.13
376,300
Jul 2, 2026
209.65
210.81
205.35
208.21
207.74
356,300
Jul 1, 2026
207.65
210.30
205.16
207.35
206.88
336,000
Jun 30, 2026
209.49
210.31
205.35
206.81
206.34
567,800
Jun 29, 2026
208.10
210.80
208.02
208.90
208.42
507,500
Jun 26, 2026
209.84
214.80
207.93
209.21
208.73
657,900
Jun 25, 2026
210.03
213.26
207.95
210.12
209.64
812,800
Jun 24, 2026
207.50
209.22
205.49
207.68
207.21
496,100
Jun 23, 2026
208.94
211.26
207.04
207.50
207.03
314,800
Jun 22, 2026
207.40
212.34
206.69
209.02
208.54
484,200
Jun 18, 2026
209.18
211.66
203.34
207.40
206.93
676,300
Jun 17, 2026
216.83
216.83
207.07
208.13
207.66
469,200
Jun 16, 2026
219.59
219.59
214.43
216.15
215.66
397,200
Jun 15, 2026
224.68
224.79
217.59
219.27
218.77
385,000
Jun 12, 2026
225.20
226.49
222.17
224.27
223.76
312,000
Jun 11, 2026
221.43
225.51
219.61
225.20
224.69
507,000
Jun 10, 2026
221.16
223.68
214.91
218.92
218.42
411,200
Jun 9, 2026
224.31
228.11
217.43
223.46
222.95
533,200
Jun 8, 2026
219.70
228.46
219.05
225.37
224.86
489,100
Jun 5, 2026
221.18
224.85
216.80
218.06
217.56
447,600
Jun 4, 2026
216.85
220.56
216.69
219.55
219.05
708,800
Jun 3, 2026
213.28
215.85
212.04
215.25
214.76
297,700
Jun 2, 2026
213.25
215.14
210.16
212.94
212.46
390,100
Jun 1, 2026
205.92
214.81
204.51
213.40
212.91
473,700
May 29, 2026
202.17
208.23
202.09
206.90
206.43
714,700
May 28, 2026
199.43
206.43
197.00
203.45
202.99
442,700
May 27, 2026
202.53
204.99
199.08
201.07
200.61
710,100
May 26, 2026
194.21
202.96
194.21
202.13
201.67
498,200
May 22, 2026
190.65
194.99
189.22
194.01
193.57
695,400
May 21, 2026
187.79
191.85
183.61
191.11
190.68
582,400
May 20, 2026
183.26
190.64
182.78
189.37
188.94
566,400
May 19, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
177.75
183.72
175.91
182.15
181.74
465,600
May 18, 2026
176.23
180.86
176.01
179.11
178.30
349,900
May 15, 2026
168.16
177.45
167.96
176.04
175.25
661,400
May 14, 2026
175.95
176.90
162.11
167.95
167.19
1,374,700
May 13, 2026
176.23
178.30
173.88
174.99
174.20
299,600
May 12, 2026
179.29
179.29
173.21
175.74
174.95
421,400
May 11, 2026
183.60
183.63
177.69
178.92
178.11
356,600
May 8, 2026
181.94
184.14
180.86
183.39
182.56
321,900
May 7, 2026
181.71
184.07
180.67
181.95
181.13
345,300
May 6, 2026
181.22
184.38
179.26
181.33
180.51
465,700
May 5, 2026
179.41
180.96
177.62
180.32
179.51
298,100
May 4, 2026
179.24
179.24
175.06
176.89
176.09
544,400
May 1, 2026
184.27
185.79
179.88
181.56
180.74
591,800
Apr 30, 2026
184.59
185.11
181.75
184.07
183.24
625,100
Apr 29, 2026
189.61
195.84
184.11
184.59
183.76
873,900
Apr 28, 2026
181.64
182.78
179.54
182.41
181.59
597,300
Apr 27, 2026
179.50
180.90
178.52
180.13
179.32
397,900
Apr 24, 2026
180.09
181.71
176.69
179.02
178.21
273,900
Apr 23, 2026
179.51
181.84
178.58
179.90
179.09
283,800
Apr 22, 2026
180.55
180.55
176.60
177.37
176.57
664,400
Apr 21, 2026
177.74
181.23
176.91
178.74
177.94
410,900
Apr 20, 2026
172.99
178.52
170.13
177.53
176.73
463,000
Apr 17, 2026
172.19
175.50
172.12
172.87
172.09
631,400
Apr 16, 2026
167.13
173.75
167.09
171.45
170.68
420,500
Apr 15, 2026
168.16
169.05
165.42
166.51
165.76
296,500
Apr 14, 2026
168.27
171.21
167.17
169.56
168.80
242,400
Apr 13, 2026
168.64
168.87
163.73
168.27
167.51
402,400
Apr 10, 2026
171.52
172.58
168.16
168.96
168.20
313,200
Apr 9, 2026
171.26
173.34
169.70
170.41
169.64
350,700
Apr 8, 2026
170.71
174.75
169.83
171.45
170.68
554,000
Apr 7, 2026
165.09
170.02
165.09
166.84
166.09
513,900
Apr 6, 2026
162.68
165.47
162.32
165.28
164.54
276,900
Apr 2, 2026
159.18
164.54
158.47
163.27
162.53
284,100
Apr 1, 2026
161.15
164.23
158.95
161.57
160.84
452,300
Mar 31, 2026
158.19
162.82
157.64
160.31
159.59
332,000
Mar 30, 2026
156.76
159.73
155.43
156.96
156.25
438,400
Mar 27, 2026
155.36
157.74
154.24
156.52
155.82
454,700
Mar 26, 2026
155.83
158.09
154.67
156.37
155.67
299,200
Mar 25, 2026
156.65
158.75
153.45
157.07
156.36
394,500
Mar 24, 2026
149.53
157.92
147.55
156.57
155.86
460,300
Mar 23, 2026
151.76
156.03
149.88
150.38
149.70
519,100
Mar 20, 2026
149.81
150.72
145.55
148.73
148.06
758,700
Mar 19, 2026
147.27
150.25
146.82
149.58
148.91
393,100
Mar 18, 2026
147.29
149.54
146.42
148.15
147.48
382,800
Mar 17, 2026
150.08
151.75
145.80
148.50
147.83
309,100
Mar 16, 2026
148.62
150.82
147.45
148.69
148.02
386,700
Mar 13, 2026
146.78
149.76
143.80
147.94
147.27
634,200
Mar 12, 2026
146.42
149.25
143.29
144.42
143.77
522,000
Mar 11, 2026
151.39
151.54
144.44
148.69
148.02
460,100
Mar 10, 2026
152.50
155.37
150.32
151.84
151.16
544,300
Mar 9, 2026
150.00
158.38
145.96
152.73
152.04
364,100
Mar 6, 2026
155.26
155.26
150.34
151.82
151.14
479,400
Mar 5, 2026
163.60
164.22
158.65
159.52
158.80
482,600
Mar 4, 2026
164.01
166.02
161.98
164.51
163.77
412,800
Mar 3, 2026
159.92
163.94
157.28
163.30
162.56
394,300
Mar 2, 2026
161.30
166.11
159.43
163.66
162.92
592,500
Feb 27, 2026
155.22
163.38
154.22
162.95
162.22
965,900
Feb 26, 2026
145.38
158.63
144.99
157.58
156.87
1,018,300
Feb 25, 2026
147.38
147.74
142.85
144.33
143.68
611,000
Feb 24, 2026
146.66
148.52
143.85
146.47
145.81
649,000
Feb 23, 2026
153.22
153.95
145.25
146.01
145.35
651,900
Feb 20, 2026
150.06
154.93
149.57
153.14
152.45
722,900
Feb 19, 2026
146.62
152.30
146.62
150.06
149.38
759,200
Feb 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
143.38
147.51
142.94
147.33
146.67
736,800
Feb 17, 2026
142.17
144.63
141.20
144.15
143.10
523,100
Feb 13, 2026
137.21
143.94
135.24
142.36
141.33
1,708,100
Feb 12, 2026
163.62
165.25
129.77
137.36
136.36
2,950,700
Feb 11, 2026
162.41
164.65
161.11
162.75
161.57
199,700
Feb 10, 2026
161.05
163.86
160.98
162.41
161.23
352,300
Feb 9, 2026
161.45
161.53
159.67
161.14
159.97
324,100
Feb 6, 2026
160.09
164.05
160.09
162.08
160.90
501,200
Feb 5, 2026
161.44
162.72
159.26
161.39
160.22
333,700
Feb 4, 2026
160.39
163.61
160.04
161.44
160.27
493,700
Feb 3, 2026
157.10
162.48
157.10
158.87
157.72
524,700
Feb 2, 2026
149.66
159.44
149.66
158.70
157.55
647,300
Jan 30, 2026
148.57
150.13
147.69
149.36
148.27
513,900
Jan 29, 2026
148.63
153.36
148.00
150.00
148.91
808,600
Jan 28, 2026
152.05
156.17
148.83
153.51
152.39
893,700
Jan 27, 2026
153.31
154.75
151.53
151.68
150.58
328,200
Jan 26, 2026
153.72
154.80
150.99
153.31
152.20
305,900
Jan 23, 2026
157.68
157.91
153.61
153.94
152.82
365,200
Jan 22, 2026
151.26
159.85
151.00
157.84
156.69
593,100
Jan 21, 2026
152.41
157.32
152.41
157.06
155.92
447,300
Jan 20, 2026
151.73
154.77
150.44
151.10
150.00
508,100
Jan 16, 2026
155.46
155.74
152.71
153.55
152.43
565,700
Jan 15, 2026
155.51
157.23
154.34
156.00
154.87
394,400
Jan 14, 2026
154.16
155.91
152.07
154.50
153.38
312,600
Jan 13, 2026
154.86
154.93
151.79
153.54
152.42
491,600
Jan 12, 2026
154.16
157.22
153.62
155.16
154.03
558,300
Jan 9, 2026
153.99
156.29
151.27
155.70
154.57
394,300
Jan 8, 2026
148.52
153.50
148.04
152.45
151.34
413,100
Jan 7, 2026
149.14
150.99
146.77
148.86
147.78
486,700
Jan 6, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
151.19
153.57
148.65
148.86
147.78
817,600
Jan 5, 2026
146.50
152.54
145.75
150.70
147.62
576,000
Jan 2, 2026
143.87
146.96
141.26
146.78
143.78
392,700
Dec 31, 2025
145.37
145.58
143.45
143.70
140.76
343,600
Dec 30, 2025
145.71
146.53
144.67
145.17
142.20
216,800
Dec 29, 2025
146.02
147.15
145.34
146.28
143.29
251,200
Dec 26, 2025
144.23
146.20
144.10
146.02
143.04
304,300
Dec 24, 2025
145.63
146.54
143.84
144.64
141.68
223,800
Dec 23, 2025
145.69
146.59
144.75
144.87
141.91
279,500
Dec 22, 2025
144.95
146.96
144.52
145.37
142.40
463,400
Dec 19, 2025
144.71
145.51
142.67
144.78
141.82
730,900
Dec 18, 2025
144.76
147.70
143.49
145.62
142.64
565,500
Dec 17, 2025
144.75
145.25
142.66
144.26
141.31
417,500
Dec 16, 2025
147.18
148.12
143.31
144.57
141.61
460,900
Dec 15, 2025
148.17
150.11
144.79
146.35
143.36
525,900
Dec 12, 2025
149.65
152.50
146.16
148.11
145.08
449,100
Dec 11, 2025
149.08
151.52
148.31
148.68
145.64
324,900
Dec 10, 2025
143.77
150.39
143.43
148.75
145.71
367,900
Dec 9, 2025
145.49
145.79
142.90
143.87
140.93
534,400
Dec 8, 2025
141.84
146.34
141.84
145.82
142.84
721,500
Dec 5, 2025
139.83
142.69
139.83
142.04
139.14
500,200
Dec 4, 2025
140.30
143.02
137.06
140.68
137.80
414,600
Dec 3, 2025
134.06
139.86
131.99
138.91
136.07
475,500
Dec 2, 2025
132.45
134.55
131.30
133.80
131.07
529,100
Dec 1, 2025
130.39
134.65
130.07
132.26
129.56
336,000
Nov 28, 2025
130.53
131.82
130.49
130.84
128.17
124,700
Nov 26, 2025
129.93
132.31
129.85
130.71
128.04
296,300
Nov 25, 2025
127.96
131.80
127.96
130.76
128.09
308,300
Nov 24, 2025
126.55
127.66
125.80
127.17
124.57
477,100
Nov 21, 2025
121.70
127.81
121.12
126.61
124.02
538,400
Nov 20, 2025
123.55
125.13
121.34
121.51
119.03
411,300
Nov 19, 2025
124.45
125.77
122.83
123.37
120.85
367,500
Nov 18, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
123.17
125.31
122.33
124.87
122.32
426,000
Nov 17, 2025
125.60
125.60
123.02
123.63
120.71
410,200
Nov 14, 2025
127.52
127.98
125.54
125.90
122.93
380,400
Nov 13, 2025
129.81
131.76
126.58
128.00
124.98
398,300
Nov 12, 2025
129.70
131.96
129.59
130.43
127.35
366,900
Nov 11, 2025
130.53
130.71
128.36
129.95
126.88
363,000
Nov 10, 2025
130.98
132.56
128.85
130.11
127.04
476,600
Nov 7, 2025
126.84
130.54
126.84
130.13
127.06
408,300
Nov 6, 2025
127.21
128.78
127.02
127.94
124.92
482,200
Nov 5, 2025
127.48
129.91
126.47
128.00
124.98
481,300
Nov 4, 2025
125.72
128.71
125.72
127.95
124.93
600,600
Nov 3, 2025
128.23
129.29
124.56
125.82
122.85
492,000
Oct 31, 2025
124.00
128.57
122.47
128.43
125.40
552,200
Oct 30, 2025
125.77
128.03
124.40
125.35
122.39
465,400
Oct 29, 2025
126.58
132.98
124.01
124.50
121.56
1,042,100
Oct 28, 2025
130.23
132.03
127.53
129.41
126.35
738,200
Oct 27, 2025
131.02
133.04
128.41
129.57
126.51
369,500
Oct 24, 2025
130.65
132.48
128.59
130.17
127.10
412,700
Oct 23, 2025
132.54
132.87
126.78
129.89
126.82
458,700
Oct 22, 2025
136.14
138.14
132.96
133.16
130.02
398,500
Oct 21, 2025
133.42
138.06
133.42
136.78
133.55
678,400
Oct 20, 2025
130.19
133.78
129.79
133.40
130.25
463,400
Oct 17, 2025
131.39
131.48
127.08
130.08
127.01
479,800
Oct 16, 2025
130.10
136.70
128.61
130.84
127.75
762,200
Oct 15, 2025
126.59
129.12
126.10
126.42
123.44
325,900
Oct 14, 2025
123.69
127.81
123.69
127.06
124.06
276,900
Oct 13, 2025
124.87
125.62
123.91
124.99
122.04
313,500
Oct 10, 2025
129.84
130.24
123.47
124.13
121.20
574,900
Oct 9, 2025
130.96
130.97
128.23
129.21
126.16
425,800
Oct 8, 2025
123.25
133.53
122.78
130.95
127.86
863,300
Oct 7, 2025
124.06
125.02
122.37
123.95
121.02
482,200
Oct 6, 2025
122.52
125.42
121.34
123.87
120.95
457,300
Oct 3, 2025
121.19
124.41
120.01
122.63
119.73
385,400
Oct 2, 2025
121.09
123.45
120.56
121.23
118.37
363,900
Oct 1, 2025
122.37
122.42
120.24
121.67
118.80
336,200
Sep 30, 2025
120.84
122.74
120.58
122.56
119.67
352,200
Sep 29, 2025
122.83
122.83
120.99
121.50
118.63
395,000
Sep 26, 2025
121.68
122.78
120.50
122.10
119.22
329,800
Sep 25, 2025
122.47
123.06
120.31
121.28
118.42
347,100
Sep 24, 2025
120.57
123.36
120.30
122.85
119.95
446,300
Sep 23, 2025
122.21
122.78
119.32
120.68
117.83
619,000
Sep 22, 2025
124.22
124.22
121.05
121.28
118.42
479,200
Sep 19, 2025
127.41
128.28
124.24
124.67
121.73
709,700
Sep 18, 2025
126.35
128.49
125.91
126.73
123.74
393,700
Sep 17, 2025
131.12
131.96
125.52
125.59
122.62
371,500
Sep 16, 2025
129.76
131.40
128.69
131.21
128.11
275,200
Sep 15, 2025
129.34
130.80
128.00
129.04
125.99
321,900
Sep 12, 2025
131.63
132.39
128.59
128.66
125.62
319,000
Sep 11, 2025
129.80
132.50
129.51
132.43
129.30
309,800
Sep 10, 2025
130.35
131.15
127.88
129.74
126.68
351,600
Sep 9, 2025
131.56
132.82
130.21
130.94
127.85
326,300
Sep 8, 2025
131.90
132.61
129.28
131.66
128.55
421,100
Sep 5, 2025
133.99
137.09
131.16
132.08
128.96
519,100
