-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+2.49% -
6 MONTH PERFORMANCE
-1.91% -
YEAR-TO-DATE PERFORMANCE
-2.37% -
1 YEAR PERFORMANCE
+6.86%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $187.66 | $188.95 (0.69%) | $192.31 | $187.04 | 287,533 | $6.74 B |
| 09/27/2024 | $186.09 | $186.93 (0.45%) | $189.86 | $185.12 | 176,604 | $6.66 B |
| 09/26/2024 | $185.17 | $184.56 (-0.33%) | $185.79 | $183.32 | 200,100 | $6.58 B |
| 09/25/2024 | $186.09 | $183.15 (-1.58%) | $186.83 | $182.67 | 156,809 | $6.53 B |
| 09/24/2024 | $183.07 | $185.60 (1.38%) | $185.94 | $183.07 | 189,446 | $6.62 B |
| 09/23/2024 | $180.71 | $182.29 (0.87%) | $183.08 | $178.40 | 248,200 | $6.50 B |
| 09/20/2024 | $182.95 | $179.59 (-1.84%) | $184.14 | $178.26 | 503,825 | $6.40 B |
| 09/19/2024 | $185.38 | $184.24 (-0.61%) | $186.57 | $183.88 | 183,818 | $6.57 B |
| 09/18/2024 | $183.55 | $182.78 (-0.42%) | $186.08 | $182.35 | 214,600 | $6.52 B |
| 09/17/2024 | $184.94 | $184.12 (-0.44%) | $186.61 | $183.74 | 178,533 | $6.56 B |
| 09/16/2024 | $183.38 | $183.67 (0.16%) | $185.04 | $181.37 | 187,300 | $6.55 B |
| 09/13/2024 | $183.68 | $182.37 (-0.71%) | $185.82 | $181.62 | 243,628 | $6.50 B |
| 09/12/2024 | $180.49 | $182.17 (0.93%) | $182.31 | $178.22 | 180,332 | $6.50 B |
| 09/11/2024 | $180.59 | $179.35 (-0.69%) | $181.67 | $175.84 | 179,800 | $6.39 B |
| 09/10/2024 | $181.36 | $181.60 (0.13%) | $182.09 | $179.87 | 156,030 | $6.47 B |
| 09/09/2024 | $180.00 | $181.60 (0.89%) | $182.68 | $179.95 | 168,101 | $6.47 B |
| 09/06/2024 | $180.99 | $180.02 (-0.54%) | $182.34 | $179.55 | 148,807 | $6.42 B |
| 09/05/2024 | $183.72 | $180.53 (-1.74%) | $184.08 | $179.80 | 121,500 | $6.44 B |
| 09/04/2024 | $182.75 | $184.00 (0.68%) | $184.10 | $181.32 | 255,343 | $6.56 B |
| 09/03/2024 | $181.63 | $182.46 (0.46%) | $184.38 | $179.99 | 215,600 | $6.51 B |
| 08/30/2024 | $180.69 | $182.56 (1.03%) | $182.75 | $179.70 | 333,737 | $6.51 B |
| 08/29/2024 | $183.80 | $180.66 (-1.71%) | $184.35 | $180.27 | 182,709 | $6.44 B |
| 08/28/2024 | $180.49 | $182.26 (0.98%) | $183.43 | $180.49 | 214,300 | $6.50 B |
| 08/27/2024 | $185.66 | $180.84 (-2.6%) | $185.66 | $180.52 | 206,900 | $6.45 B |
| 08/26/2024 | $189.37 | $185.91 (-1.83%) | $189.37 | $185.76 | 164,700 | $6.63 B |
| 08/23/2024 | $187.18 | $188.61 (0.76%) | $189.21 | $186.26 | 123,587 | $6.72 B |
| 08/22/2024 | $186.92 | $186.51 (-0.22%) | $188.20 | $185.72 | 140,225 | $6.65 B |
| 08/21/2024 | $185.99 | $187.62 (0.88%) | $187.87 | $184.60 | 165,205 | $6.69 B |
| 08/20/2024 | $187.23 | $184.15 (-1.65%) | $187.70 | $183.89 | 210,300 | $6.57 B |
| 08/19/2024 | $188.29 | $187.59 (-0.37%) | $190.34 | $186.51 | 386,500 | $6.69 B |
| 08/16/2024 | $187.16 | $188.11 (0.51%) | $189.44 | $186.17 | 110,317 | $6.71 B |
| 08/15/2024 | $188.69 | $187.59 (-0.58%) | $192.64 | $186.96 | 185,722 | $6.69 B |
| 08/14/2024 | $187.23 | $185.72 (-0.81%) | $187.23 | $184.37 | 189,727 | $6.62 B |
| 08/13/2024 | $185.83 | $186.87 (0.56%) | $187.62 | $184.85 | 225,343 | $6.66 B |
| 08/12/2024 | $187.26 | $185.11 (-1.15%) | $187.36 | $184.68 | 184,200 | $6.60 B |
| 08/09/2024 | $190.03 | $187.05 (-1.57%) | $190.03 | $184.98 | 280,600 | $6.67 B |
| 08/08/2024 | $189.29 | $189.74 (0.24%) | $191.14 | $188.30 | 220,509 | $6.76 B |
| 08/07/2024 | $189.69 | $187.85 (-0.97%) | $191.80 | $187.74 | 290,800 | $6.70 B |
| 08/06/2024 | $185.51 | $189.15 (1.96%) | $191.64 | $185.00 | 275,700 | $6.74 B |
| 08/05/2024 | $180.93 | $185.26 (2.39%) | $186.22 | $178.00 | 302,627 | $6.61 B |
| 08/02/2024 | $185.52 | $184.59 (-0.5%) | $185.52 | $180.16 | 188,000 | $6.58 B |
| 08/01/2024 | $190.85 | $186.80 (-2.12%) | $193.66 | $185.17 | 332,900 | $6.66 B |
| 07/31/2024 | $183.01 | $190.25 (3.96%) | $194.86 | $183.01 | 354,013 | $6.78 B |
| 07/30/2024 | $192.49 | $193.87 (0.72%) | $195.94 | $191.06 | 309,648 | $6.91 B |
| 07/29/2024 | $192.66 | $191.14 (-0.79%) | $193.72 | $190.85 | 291,003 | $6.81 B |
| 07/26/2024 | $189.94 | $192.04 (1.11%) | $193.44 | $189.64 | 305,114 | $6.87 B |
| 07/25/2024 | $184.17 | $189.92 (3.12%) | $193.40 | $184.17 | 336,430 | $6.79 B |
| 07/24/2024 | $183.98 | $183.89 (-0.05%) | $188.21 | $183.26 | 270,800 | $6.57 B |
| 07/23/2024 | $184.74 | $184.15 (-0.32%) | $186.41 | $183.96 | 239,500 | $6.58 B |
| 07/22/2024 | $184.50 | $185.86 (0.74%) | $185.89 | $182.50 | 230,656 | $6.64 B |
| 07/19/2024 | $182.84 | $184.00 (0.63%) | $184.46 | $180.95 | 162,351 | $6.58 B |
| 07/18/2024 | $184.52 | $182.91 (-0.87%) | $185.89 | $182.10 | 245,059 | $6.54 B |
| 07/17/2024 | $188.34 | $186.03 (-1.23%) | $189.16 | $185.21 | 339,572 | $6.65 B |
| 07/16/2024 | $185.30 | $189.52 (2.28%) | $190.88 | $185.30 | 307,125 | $6.78 B |
| 07/15/2024 | $181.07 | $184.44 (1.86%) | $186.51 | $180.83 | 349,769 | $6.59 B |
| 07/12/2024 | $180.09 | $180.56 (0.26%) | $182.31 | $178.79 | 259,818 | $6.46 B |
| 07/11/2024 | $174.52 | $178.57 (2.32%) | $179.28 | $172.62 | 359,632 | $6.38 B |
| 07/10/2024 | $174.14 | $175.32 (0.68%) | $175.64 | $172.77 | 429,884 | $6.27 B |
| 07/09/2024 | $177.61 | $173.24 (-2.46%) | $179.53 | $172.98 | 355,603 | $6.19 B |
| 07/08/2024 | $180.58 | $178.22 (-1.31%) | $181.67 | $176.51 | 285,925 | $6.37 B |
| 07/05/2024 | $183.82 | $180.31 (-1.91%) | $183.82 | $179.74 | 428,486 | $6.45 B |
| 07/03/2024 | $184.72 | $184.17 (-0.3%) | $185.87 | $183.28 | 128,313 | $6.58 B |
| 07/02/2024 | $183.69 | $184.22 (0.29%) | $184.62 | $182.90 | 195,694 | $6.59 B |
| 07/01/2024 | $184.31 | $183.40 (-0.49%) | $186.32 | $183.06 | 227,515 | $6.56 B |