-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-2.25% -
3 MONTH PERFORMANCE
-2.81% -
6 MONTH PERFORMANCE
-0.17% -
YEAR-TO-DATE PERFORMANCE
-5.59% -
1 YEAR PERFORMANCE
+5.67%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $185.25 | $182.82 (-1.31%) | $186.75 | $181.70 | 171,432 | $6.48 B |
| 11/14/2024 | $189.02 | $187.41 (-0.85%) | $189.69 | $186.04 | 133,700 | $6.64 B |
| 11/13/2024 | $190.07 | $189.80 (-0.14%) | $192.06 | $188.17 | 282,800 | $6.72 B |
| 11/12/2024 | $191.34 | $190.30 (-0.54%) | $192.33 | $189.67 | 159,644 | $6.74 B |
| 11/11/2024 | $193.13 | $192.81 (-0.17%) | $196.86 | $191.98 | 212,900 | $6.83 B |
| 11/08/2024 | $188.54 | $191.15 (1.38%) | $192.75 | $187.68 | 221,625 | $6.77 B |
| 11/07/2024 | $192.09 | $188.56 (-1.84%) | $192.09 | $187.65 | 205,130 | $6.68 B |
| 11/06/2024 | $184.32 | $191.61 (3.96%) | $192.92 | $184.32 | 258,200 | $6.79 B |
| 11/05/2024 | $176.43 | $180.76 (2.45%) | $180.85 | $176.43 | 155,839 | $6.40 B |
| 11/04/2024 | $176.62 | $177.40 (0.44%) | $178.52 | $176.62 | 148,110 | $6.28 B |
| 11/01/2024 | $176.35 | $177.20 (0.48%) | $178.25 | $175.32 | 196,742 | $6.28 B |
| 10/31/2024 | $176.36 | $175.77 (-0.33%) | $178.19 | $175.65 | 212,740 | $6.23 B |
| 10/30/2024 | $175.69 | $177.07 (0.79%) | $178.69 | $171.77 | 545,200 | $6.27 B |
| 10/29/2024 | $181.32 | $180.57 (-0.41%) | $182.66 | $179.85 | 330,800 | $6.40 B |
| 10/28/2024 | $180.59 | $181.64 (0.58%) | $182.20 | $180.10 | 274,040 | $6.43 B |
| 10/25/2024 | $179.68 | $179.15 (-0.29%) | $180.89 | $178.83 | 135,147 | $6.39 B |
| 10/24/2024 | $179.61 | $178.19 (-0.79%) | $180.27 | $177.89 | 195,500 | $6.35 B |
| 10/23/2024 | $180.89 | $180.03 (-0.48%) | $183.58 | $179.91 | 151,300 | $6.42 B |
| 10/22/2024 | $183.51 | $182.15 (-0.74%) | $183.51 | $180.99 | 224,001 | $6.49 B |
| 10/21/2024 | $186.44 | $183.73 (-1.45%) | $186.44 | $183.58 | 226,925 | $6.55 B |
| 10/18/2024 | $187.54 | $187.60 (0.03%) | $188.52 | $186.08 | 194,823 | $6.69 B |
| 10/17/2024 | $190.62 | $187.03 (-1.88%) | $190.62 | $186.32 | 282,824 | $6.67 B |
| 10/16/2024 | $191.61 | $191.76 (0.08%) | $192.87 | $190.53 | 320,000 | $6.84 B |
| 10/15/2024 | $188.51 | $188.51 (0%) | $193.50 | $187.87 | 323,600 | $6.72 B |
| 10/14/2024 | $187.82 | $189.07 (0.67%) | $189.50 | $185.03 | 175,042 | $6.74 B |
| 10/11/2024 | $183.51 | $187.78 (2.33%) | $188.03 | $183.24 | 163,302 | $6.70 B |
| 10/10/2024 | $183.62 | $182.25 (-0.75%) | $184.68 | $179.58 | 265,719 | $6.50 B |
| 10/09/2024 | $185.50 | $185.54 (0.02%) | $188.58 | $184.00 | 409,200 | $6.62 B |
| 10/08/2024 | $183.88 | $186.02 (1.16%) | $187.19 | $183.10 | 343,923 | $6.63 B |
| 10/07/2024 | $175.92 | $183.09 (4.08%) | $183.66 | $175.92 | 441,700 | $6.53 B |
| 10/04/2024 | $182.39 | $177.15 (-2.87%) | $184.12 | $176.74 | 238,628 | $6.32 B |
| 10/03/2024 | $183.25 | $181.27 (-1.08%) | $183.40 | $180.16 | 255,000 | $6.46 B |
| 10/02/2024 | $185.98 | $184.64 (-0.72%) | $186.21 | $183.39 | 135,829 | $6.58 B |
| 10/01/2024 | $187.82 | $186.06 (-0.94%) | $187.82 | $182.29 | 158,836 | $6.63 B |
| 09/30/2024 | $187.66 | $188.87 (0.64%) | $192.31 | $187.04 | 297,000 | $6.73 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 |