5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-10.58%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $176.73 | $177.66 (0.52%) | $179.66 | $175.97 | 115,945 | $6.33 B |
| 01/21/2025 | $174.76 | $177.49 (1.56%) | $177.83 | $174.76 | 242,915 | $6.29 B |
| 01/17/2025 | $174.67 | $174.23 (-0.25%) | $175.99 | $172.06 | 1.20 M | $6.17 B |
| 01/16/2025 | $176.71 | $177.82 (0.63%) | $179.74 | $176.71 | 340,700 | $6.30 B |
| 01/15/2025 | $175.81 | $177.25 (0.82%) | $178.14 | $173.66 | 432,444 | $6.28 B |
| 01/14/2025 | $168.23 | $171.47 (1.93%) | $171.76 | $168.23 | 170,000 | $6.07 B |
| 01/13/2025 | $165.24 | $168.20 (1.79%) | $169.46 | $164.04 | 292,645 | $5.96 B |
| 01/10/2025 | $165.31 | $165.68 (0.22%) | $168.23 | $165.31 | 310,202 | $5.87 B |
| 01/08/2025 | $166.67 | $167.89 (0.73%) | $168.38 | $165.51 | 188,100 | $5.95 B |
| 01/07/2025 | $168.46 | $168.67 (0.12%) | $170.43 | $167.11 | 220,200 | $5.97 B |
| 01/06/2025 | $173.21 | $169.86 (-1.93%) | $174.24 | $169.65 | 288,000 | $6.02 B |
| 01/03/2025 | $171.06 | $172.93 (1.09%) | $174.53 | $169.31 | 226,751 | $6.13 B |
| 01/02/2025 | $172.39 | $170.31 (-1.21%) | $172.76 | $169.69 | 153,800 | $6.03 B |
| 12/31/2024 | $173.71 | $171.86 (-1.06%) | $173.86 | $171.57 | 115,600 | $6.09 B |
| 12/30/2024 | $172.13 | $172.46 (0.19%) | $173.04 | $171.10 | 122,204 | $6.11 B |
| 12/27/2024 | $173.42 | $174.32 (0.52%) | $175.29 | $173.20 | 119,500 | $6.17 B |
| 12/26/2024 | $174.98 | $174.91 (-0.04%) | $176.14 | $174.09 | 110,929 | $6.20 B |
| 12/24/2024 | $174.21 | $176.26 (1.18%) | $176.51 | $172.16 | 94,233 | $6.24 B |
| 12/23/2024 | $172.64 | $174.51 (1.08%) | $175.18 | $171.70 | 370,500 | $6.18 B |
| 12/20/2024 | $173.65 | $172.64 (-0.58%) | $175.73 | $171.34 | 1.14 M | $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 |