5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-3.92%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
-12.85%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $173.65 | $172.64 (-0.58%) | $175.73 | $171.34 | 938,896 | $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 |
| 12/11/2024 | $190.45 | $188.35 (-1.1%) | $190.69 | $188.19 | 311,349 | $6.67 B |
| 12/10/2024 | $185.49 | $188.09 (1.4%) | $189.56 | $183.77 | 265,900 | $6.66 B |
| 12/09/2024 | $182.11 | $185.49 (1.86%) | $186.83 | $182.03 | 194,400 | $6.57 B |
| 12/06/2024 | $186.42 | $181.29 (-2.75%) | $186.42 | $180.16 | 357,600 | $6.42 B |
| 12/05/2024 | $187.76 | $184.51 (-1.73%) | $187.76 | $181.86 | 543,200 | $6.54 B |
| 12/04/2024 | $183.44 | $187.31 (2.11%) | $187.59 | $183.44 | 246,100 | $6.63 B |
| 12/03/2024 | $186.77 | $184.23 (-1.36%) | $186.77 | $183.13 | 254,919 | $6.53 B |
| 12/02/2024 | $186.69 | $187.20 (0.27%) | $187.42 | $183.85 | 238,117 | $6.63 B |
| 11/29/2024 | $186.18 | $185.92 (-0.14%) | $190.35 | $185.83 | 80,323 | $6.59 B |
| 11/27/2024 | $187.87 | $186.30 (-0.84%) | $189.09 | $183.95 | 167,234 | $6.60 B |
| 11/26/2024 | $184.59 | $187.74 (1.71%) | $187.92 | $181.60 | 154,734 | $6.65 B |
| 11/25/2024 | $182.68 | $185.16 (1.36%) | $186.33 | $182.68 | 349,400 | $6.56 B |
| 11/22/2024 | $180.36 | $180.83 (0.26%) | $181.42 | $179.38 | 274,200 | $6.40 B |
| 11/21/2024 | $180.05 | $179.45 (-0.33%) | $181.90 | $179.40 | 157,322 | $6.36 B |
| 11/20/2024 | $179.41 | $179.38 (-0.02%) | $179.98 | $178.25 | 148,200 | $6.35 B |
| 11/19/2024 | $181.34 | $180.41 (-0.51%) | $182.26 | $180.03 | 132,900 | $6.39 B |
| 11/18/2024 | $183.25 | $183.12 (-0.07%) | $184.92 | $182.73 | 110,300 | $6.49 B |
| 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 |