5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
-12.18%
3 MONTH PERFORMANCE
-19.97%
6 MONTH PERFORMANCE
-25.63%
YEAR-TO-DATE PERFORMANCE
-23.32%
1 YEAR PERFORMANCE
-23.53%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $134.00 | $131.57 (-1.82%) | $134.43 | $131.27 | 249,465 | $4.67 B |
| 04/30/2025 | $133.33 | $134.15 (0.62%) | $134.30 | $129.57 | 479,302 | $4.74 B |
| 04/29/2025 | $134.96 | $135.02 (0.04%) | $136.03 | $133.80 | 354,700 | $4.77 B |
| 04/28/2025 | $134.86 | $135.32 (0.34%) | $136.20 | $133.20 | 484,735 | $4.78 B |
| 04/25/2025 | $136.88 | $135.00 (-1.37%) | $138.13 | $133.43 | 658,922 | $4.77 B |
| 04/24/2025 | $136.80 | $139.92 (2.28%) | $140.40 | $134.37 | 398,543 | $4.94 B |
| 04/23/2025 | $140.82 | $138.27 (-1.81%) | $144.72 | $137.64 | 455,150 | $4.88 B |
| 04/22/2025 | $135.10 | $137.38 (1.69%) | $137.51 | $131.68 | 289,120 | $4.85 B |
| 04/21/2025 | $136.06 | $135.53 (-0.39%) | $136.51 | $132.73 | 354,500 | $4.79 B |
| 04/17/2025 | $135.48 | $137.82 (1.73%) | $138.52 | $135.48 | 421,848 | $4.87 B |
| 04/16/2025 | $136.59 | $134.28 (-1.69%) | $137.88 | $133.45 | 389,600 | $4.74 B |
| 04/15/2025 | $140.83 | $137.67 (-2.24%) | $141.56 | $137.41 | 255,116 | $4.86 B |
| 04/14/2025 | $143.40 | $141.32 (-1.45%) | $144.52 | $140.10 | 336,800 | $4.99 B |
| 04/11/2025 | $137.75 | $140.03 (1.66%) | $140.44 | $133.74 | 468,200 | $4.95 B |
| 04/10/2025 | $139.12 | $138.87 (-0.18%) | $140.04 | $134.51 | 469,704 | $4.91 B |
| 04/09/2025 | $131.68 | $141.11 (7.16%) | $141.66 | $128.99 | 416,000 | $4.99 B |
| 04/08/2025 | $135.26 | $131.55 (-2.74%) | $138.51 | $130.00 | 363,500 | $4.65 B |
| 04/07/2025 | $133.65 | $134.45 (0.6%) | $139.20 | $131.34 | 455,314 | $4.75 B |
| 04/04/2025 | $136.55 | $136.64 (0.07%) | $138.12 | $132.41 | 562,916 | $4.83 B |
| 04/03/2025 | $146.66 | $138.63 (-5.48%) | $149.32 | $137.49 | 663,600 | $4.90 B |
| 04/02/2025 | $149.54 | $151.93 (1.6%) | $153.18 | $149.25 | 225,810 | $5.37 B |
| 04/01/2025 | $148.00 | $150.06 (1.39%) | $151.30 | $146.89 | 268,300 | $5.30 B |
| 03/31/2025 | $147.29 | $150.20 (1.98%) | $151.22 | $146.81 | 436,500 | $5.31 B |
| 03/28/2025 | $149.83 | $147.37 (-1.64%) | $150.17 | $147.29 | 325,523 | $5.21 B |
| 03/27/2025 | $150.78 | $148.73 (-1.36%) | $150.78 | $146.10 | 319,500 | $5.25 B |
| 03/26/2025 | $148.89 | $151.02 (1.43%) | $151.45 | $148.89 | 191,816 | $5.34 B |
| 03/25/2025 | $149.71 | $149.28 (-0.29%) | $150.94 | $147.25 | 277,239 | $5.27 B |
| 03/24/2025 | $149.89 | $150.02 (0.09%) | $151.77 | $148.60 | 356,700 | $5.30 B |
| 03/21/2025 | $145.46 | $149.08 (2.49%) | $149.37 | $145.46 | 1.38 M | $5.27 B |
| 03/20/2025 | $146.26 | $146.63 (0.25%) | $148.25 | $144.13 | 512,417 | $5.18 B |
| 03/19/2025 | $149.72 | $147.02 (-1.8%) | $150.97 | $145.00 | 377,611 | $5.19 B |
| 03/18/2025 | $149.78 | $149.59 (-0.13%) | $150.70 | $149.01 | 217,549 | $5.28 B |
| 03/17/2025 | $149.56 | $150.24 (0.45%) | $150.94 | $148.00 | 301,338 | $5.31 B |
| 03/14/2025 | $149.49 | $150.41 (0.62%) | $150.58 | $147.59 | 331,821 | $5.31 B |
| 03/13/2025 | $150.65 | $149.02 (-1.08%) | $151.42 | $148.24 | 301,413 | $5.26 B |
| 03/12/2025 | $152.66 | $150.75 (-1.25%) | $153.69 | $148.27 | 533,609 | $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 |
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.
