5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+18.62%
6 MONTH PERFORMANCE
+8.71%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
-12.77%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $152.05 | $153.51 (0.96%) | $156.17 | $148.83 | 893.08 K | $5.24 B |
| 01/27/2026 | $153.31 | $151.68 (-1.06%) | $154.75 | $151.53 | 328.20 K | $5.25 B |
| 01/26/2026 | $153.72 | $153.31 (-0.27%) | $154.80 | $150.99 | 305.93 K | $5.30 B |
| 01/23/2026 | $157.68 | $153.94 (-2.37%) | $157.91 | $153.61 | 365.20 K | $5.32 B |
| 01/22/2026 | $151.26 | $157.84 (4.35%) | $159.85 | $151.00 | 593.10 K | $5.46 B |
| 01/21/2026 | $152.41 | $157.06 (3.05%) | $157.32 | $152.41 | 447.30 K | $5.43 B |
| 01/20/2026 | $151.73 | $151.10 (-0.42%) | $154.77 | $150.44 | 508.14 K | $5.23 B |
| 01/16/2026 | $155.46 | $153.55 (-1.23%) | $155.74 | $152.71 | 565.71 K | $5.31 B |
| 01/15/2026 | $155.51 | $156.00 (0.32%) | $157.23 | $154.34 | 394.45 K | $5.39 B |
| 01/14/2026 | $154.16 | $154.50 (0.22%) | $155.91 | $152.07 | 312.60 K | $5.34 B |
| 01/13/2026 | $154.86 | $153.54 (-0.85%) | $154.93 | $151.79 | 491.60 K | $5.31 B |
| 01/12/2026 | $154.16 | $155.16 (0.65%) | $157.22 | $153.62 | 558.34 K | $5.37 B |
| 01/09/2026 | $153.99 | $155.70 (1.11%) | $156.29 | $151.27 | 394.32 K | $5.38 B |
| 01/08/2026 | $148.52 | $152.45 (2.65%) | $153.50 | $148.04 | 413.10 K | $5.27 B |
| 01/07/2026 | $149.14 | $148.86 (-0.19%) | $150.99 | $146.77 | 486.70 K | $5.15 B |
| 01/06/2026 | $151.19 | $148.86 (-1.54%) | $153.57 | $148.65 | 817.61 K | $5.15 B |
| 01/05/2026 | $146.50 | $150.70 (2.87%) | $152.54 | $145.75 | 576.03 K | $5.21 B |
| 01/02/2026 | $143.87 | $146.78 (2.02%) | $146.96 | $141.26 | 392.70 K | $5.08 B |
| 12/31/2025 | $145.37 | $143.70 (-1.15%) | $145.58 | $143.45 | 343.60 K | $4.97 B |
| 12/30/2025 | $145.71 | $145.17 (-0.37%) | $146.53 | $144.67 | 216.81 K | $5.02 B |
| 12/29/2025 | $146.02 | $146.28 (0.18%) | $147.15 | $145.34 | 251.20 K | $5.06 B |
| 12/26/2025 | $144.23 | $146.02 (1.24%) | $146.20 | $144.10 | 304.30 K | $5.05 B |
| 12/24/2025 | $145.63 | $144.64 (-0.68%) | $146.54 | $143.84 | 223.80 K | $5.00 B |
| 12/23/2025 | $145.69 | $144.87 (-0.56%) | $146.59 | $144.75 | 279.51 K | $5.01 B |
| 12/22/2025 | $144.95 | $145.37 (0.29%) | $146.96 | $144.52 | 463.41 K | $5.03 B |
| 12/19/2025 | $144.71 | $144.78 (0.05%) | $145.51 | $142.67 | 730.92 K | $5.01 B |
| 12/18/2025 | $144.76 | $145.62 (0.59%) | $147.70 | $143.49 | 565.50 K | $5.04 B |
| 12/17/2025 | $144.75 | $144.26 (-0.34%) | $145.25 | $142.66 | 417.50 K | $4.99 B |
| 12/16/2025 | $147.18 | $144.57 (-1.77%) | $148.12 | $143.31 | 460.90 K | $5.00 B |
| 12/15/2025 | $148.17 | $146.35 (-1.23%) | $150.10 | $144.79 | 525.90 K | $5.06 B |
| 12/12/2025 | $149.65 | $148.11 (-1.03%) | $152.50 | $146.16 | 449.10 K | $5.12 B |
| 12/11/2025 | $149.08 | $148.68 (-0.27%) | $151.52 | $148.31 | 324.90 K | $5.14 B |
| 12/10/2025 | $143.77 | $148.75 (3.46%) | $150.39 | $143.43 | 367.95 K | $5.14 B |
| 12/09/2025 | $145.49 | $143.87 (-1.11%) | $145.79 | $142.90 | 534.40 K | $4.98 B |
| 12/08/2025 | $141.84 | $145.82 (2.81%) | $146.34 | $141.84 | 721.50 K | $5.04 B |
| 12/05/2025 | $139.83 | $142.04 (1.58%) | $142.69 | $139.83 | 500.20 K | $4.91 B |
| 12/04/2025 | $140.30 | $140.68 (0.27%) | $143.02 | $137.06 | 414.60 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 |
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.
