5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+9.93%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
-18.16%
1 YEAR PERFORMANCE
-24.91%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $140.30 | $140.68 (0.27%) | $143.02 | $137.06 | 390.56 K | $4.86 B |
| 12/03/2025 | $134.06 | $138.91 (3.62%) | $139.86 | $131.99 | 475.50 K | $4.80 B |
| 12/02/2025 | $132.45 | $133.80 (1.02%) | $134.55 | $131.30 | 529.10 K | $4.63 B |
| 12/01/2025 | $130.39 | $132.26 (1.43%) | $134.65 | $130.07 | 336.02 K | $4.57 B |
| 11/28/2025 | $130.53 | $130.84 (0.24%) | $131.82 | $130.49 | 124.71 K | $4.52 B |
| 11/26/2025 | $129.93 | $130.71 (0.6%) | $132.31 | $129.85 | 296.30 K | $4.52 B |
| 11/25/2025 | $127.96 | $130.76 (2.19%) | $131.80 | $127.96 | 308.33 K | $4.52 B |
| 11/24/2025 | $126.55 | $127.17 (0.49%) | $127.66 | $125.80 | 477.10 K | $4.40 B |
| 11/21/2025 | $121.70 | $126.61 (4.03%) | $127.81 | $121.12 | 538.40 K | $4.38 B |
| 11/20/2025 | $123.55 | $121.51 (-1.65%) | $125.13 | $121.34 | 411.30 K | $4.20 B |
| 11/19/2025 | $124.45 | $123.37 (-0.87%) | $125.77 | $122.83 | 367.50 K | $4.27 B |
| 11/18/2025 | $123.17 | $124.87 (1.38%) | $125.31 | $122.33 | 426.00 K | $4.32 B |
| 11/17/2025 | $125.60 | $123.63 (-1.57%) | $125.60 | $123.02 | 410.21 K | $4.28 B |
| 11/14/2025 | $127.52 | $125.90 (-1.27%) | $127.98 | $125.54 | 380.40 K | $4.35 B |
| 11/13/2025 | $129.81 | $128.00 (-1.39%) | $131.76 | $126.58 | 398.30 K | $4.43 B |
| 11/12/2025 | $129.70 | $130.43 (0.56%) | $131.96 | $129.59 | 366.90 K | $4.51 B |
| 11/11/2025 | $130.53 | $129.95 (-0.44%) | $130.71 | $128.36 | 363.01 K | $4.49 B |
| 11/10/2025 | $130.98 | $130.11 (-0.66%) | $132.56 | $128.85 | 476.60 K | $4.50 B |
| 11/07/2025 | $126.84 | $130.13 (2.59%) | $130.54 | $126.84 | 408.30 K | $4.50 B |
| 11/06/2025 | $127.21 | $127.94 (0.57%) | $128.78 | $127.02 | 482.21 K | $4.42 B |
| 11/05/2025 | $127.48 | $128.00 (0.41%) | $129.91 | $126.47 | 481.30 K | $4.43 B |
| 11/04/2025 | $125.72 | $127.95 (1.77%) | $128.71 | $125.72 | 600.60 K | $4.42 B |
| 11/03/2025 | $128.23 | $125.82 (-1.88%) | $129.29 | $124.56 | 492.04 K | $4.35 B |
| 10/31/2025 | $124.00 | $128.43 (3.57%) | $128.57 | $122.47 | 552.20 K | $4.44 B |
| 10/30/2025 | $125.77 | $125.35 (-0.33%) | $128.03 | $124.40 | 465.40 K | $4.33 B |
| 10/29/2025 | $126.58 | $124.50 (-1.64%) | $132.98 | $124.01 | 1.04 M | $4.31 B |
| 10/28/2025 | $130.23 | $129.41 (-0.63%) | $132.03 | $127.53 | 738.20 K | $4.48 B |
| 10/27/2025 | $131.02 | $129.57 (-1.11%) | $133.04 | $128.41 | 369.50 K | $4.48 B |
| 10/24/2025 | $130.65 | $130.17 (-0.37%) | $132.48 | $128.59 | 412.71 K | $4.54 B |
| 10/23/2025 | $132.54 | $129.89 (-2%) | $132.87 | $126.78 | 458.70 K | $4.53 B |
| 10/22/2025 | $136.14 | $133.16 (-2.19%) | $138.14 | $132.96 | 398.53 K | $4.64 B |
| 10/21/2025 | $133.42 | $136.78 (2.52%) | $138.06 | $133.42 | 678.42 K | $4.77 B |
| 10/20/2025 | $130.19 | $133.40 (2.47%) | $133.78 | $129.79 | 463.40 K | $4.65 B |
| 10/17/2025 | $131.39 | $130.08 (-1%) | $131.48 | $127.08 | 479.83 K | $4.54 B |
| 10/16/2025 | $130.10 | $130.84 (0.57%) | $136.70 | $128.61 | 762.20 K | $4.56 B |
| 10/15/2025 | $126.59 | $126.42 (-0.13%) | $129.12 | $126.10 | 325.90 K | $4.41 B |
| 10/14/2025 | $123.69 | $127.06 (2.72%) | $127.81 | $123.69 | 276.92 K | $4.43 B |
| 10/13/2025 | $124.87 | $124.99 (0.1%) | $125.62 | $123.91 | 313.54 K | $4.36 B |
| 10/10/2025 | $129.84 | $124.13 (-4.4%) | $130.24 | $123.47 | 574.94 K | $4.33 B |
| 10/09/2025 | $130.96 | $129.21 (-1.34%) | $130.97 | $128.23 | 425.82 K | $4.51 B |
| 10/08/2025 | $123.25 | $130.95 (6.25%) | $133.53 | $122.78 | 863.30 K | $4.57 B |
| 10/07/2025 | $124.06 | $123.95 (-0.09%) | $125.02 | $122.37 | 482.23 K | $4.32 B |
| 10/06/2025 | $122.52 | $123.87 (1.1%) | $125.42 | $121.34 | 457.30 K | $4.32 B |
| 10/03/2025 | $121.19 | $122.63 (1.19%) | $124.41 | $120.01 | 385.43 K | $4.28 B |
| 10/02/2025 | $121.09 | $121.23 (0.12%) | $123.45 | $120.56 | 363.93 K | $4.23 B |
| 10/01/2025 | $122.37 | $121.67 (-0.57%) | $122.42 | $120.24 | 336.20 K | $4.24 B |
| 09/30/2025 | $120.84 | $122.56 (1.42%) | $122.74 | $120.58 | 352.20 K | $4.27 B |
| 09/29/2025 | $122.83 | $121.50 (-1.08%) | $122.83 | $120.99 | 395.00 K | $4.24 B |
| 09/26/2025 | $121.68 | $122.10 (0.35%) | $122.78 | $120.50 | 329.80 K | $4.26 B |
| 09/25/2025 | $122.47 | $121.28 (-0.97%) | $123.06 | $120.31 | 347.10 K | $4.23 B |
| 09/24/2025 | $120.57 | $122.85 (1.89%) | $123.36 | $120.30 | 446.33 K | $4.28 B |
| 09/23/2025 | $122.21 | $120.68 (-1.25%) | $122.78 | $119.32 | 619.00 K | $4.21 B |
| 09/22/2025 | $124.22 | $121.28 (-2.37%) | $124.22 | $121.05 | 479.24 K | $4.23 B |
| 09/19/2025 | $127.41 | $124.67 (-2.15%) | $128.28 | $124.24 | 709.70 K | $4.35 B |
| 09/18/2025 | $126.35 | $126.73 (0.3%) | $128.49 | $125.91 | 393.71 K | $4.42 B |
| 09/17/2025 | $131.12 | $125.59 (-4.22%) | $131.96 | $125.52 | 371.55 K | $4.38 B |
| 09/16/2025 | $129.76 | $131.21 (1.12%) | $131.40 | $128.69 | 275.23 K | $4.58 B |
| 09/15/2025 | $129.34 | $129.04 (-0.23%) | $130.80 | $128.00 | 321.93 K | $4.50 B |
| 09/12/2025 | $131.63 | $128.66 (-2.26%) | $132.39 | $128.59 | 319.03 K | $4.49 B |
| 09/11/2025 | $129.80 | $132.43 (2.03%) | $132.50 | $129.51 | 309.80 K | $4.62 B |
| 09/10/2025 | $130.35 | $129.74 (-0.47%) | $131.15 | $127.88 | 351.62 K | $4.52 B |
| 09/09/2025 | $131.56 | $130.94 (-0.47%) | $132.82 | $130.21 | 326.33 K | $4.57 B |
| 09/08/2025 | $131.90 | $131.66 (-0.18%) | $132.61 | $129.28 | 421.10 K | $4.59 B |
| 09/05/2025 | $133.99 | $132.08 (-1.43%) | $137.09 | $131.16 | 519.15 K | $4.61 B |
| 09/04/2025 | $131.21 | $134.36 (2.4%) | $134.37 | $129.01 | 292.60 K | $4.69 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.
