MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LSTR — Landstar System Inc
NasdaqLandstar System Inc
$169.05
-2.17(-1.27%)
- O
- 172.05
- H
- 172.05
- L
- 168.62
- V
- 297.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$169.05
Period Return+20.82%
Period High$228.46
Period Low$119.32
Avg Daily Volume453.1K
Total Trading Days365
LSTR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $172.05 | $172.05 | $168.62 | $169.05 | $-2.17 | -1.27% | 297,359 | $169.52 | $168.62 $172.05 |
| Oct 5, 2026 | $170.15 | $174.03 | $168.93 | $171.22 | $-2.26 | -1.30% | 367,680 | $171.22 | $168.93 $174.03 |
| Oct 2, 2026 | $172.01 | $175.53 | $172.01 | $173.48 | +$3.34 | +1.96% | 293,714 | $173.79 | $172.01 $175.53 |
| Oct 1, 2026 | $167.98 | $170.79 | $167.60 | $170.14 | +$1.50 | +0.89% | 483,477 | $169.62 | $167.60 $170.79 |
| Sep 30, 2026 | $168.68 | $170.99 | $167.59 | $168.65 | +$0.23 | +0.13% | 414,911 | $169.15 | $167.59 $170.99 |
| Sep 29, 2026 | $164.94 | $168.91 | $164.25 | $168.42 | +$3.01 | +1.82% | 364,275 | $167.71 | $164.25 $168.91 |
| Sep 28, 2026 | $163.82 | $166.12 | $163.24 | $165.41 | +$1.64 | +1.00% | 353,627 | $165.01 | $163.24 $166.12 |
| Sep 25, 2026 | $165.34 | $165.48 | $162.15 | $163.77 | $-1.41 | -0.85% | 301,593 | $163.56 | $162.15 $165.48 |
| Sep 24, 2026 | $168.02 | $170.66 | $164.73 | $165.18 | $-1.80 | -1.08% | 352,738 | $165.74 | $164.73 $170.66 |
| Sep 23, 2026 | $168.68 | $170.16 | $166.96 | $166.98 | $-1.70 | -1.01% | 227,455 | $168.26 | $166.96 $170.16 |
| Sep 22, 2026 | $171.14 | $172.30 | $167.00 | $168.68 | $-1.64 | -0.96% | 326,552 | $168.56 | $167.00 $172.30 |
| Sep 21, 2026 | $171.14 | $171.18 | $168.09 | $170.32 | +$0.03 | +0.02% | 264,272 | $169.86 | $168.09 $171.18 |
| Sep 18, 2026 | $170.71 | $171.05 | $168.68 | $170.29 | $-0.85 | -0.50% | 481,238 | $170.19 | $168.68 $171.05 |
| Sep 17, 2026 | $171.76 | $172.74 | $169.81 | $171.14 | +$2.00 | +1.18% | 375,821 | $171.13 | $169.81 $172.74 |
| Sep 16, 2026 | $170.26 | $174.00 | $165.06 | $169.14 | $-3.64 | -2.11% | 436,756 | $169.44 | $165.06 $174.00 |
| Sep 15, 2026 | $172.34 | $174.57 | $171.28 | $172.78 | +$0.69 | +0.40% | 296,912 | $172.82 | $171.28 $174.57 |
| Sep 14, 2026 | $172.40 | $174.05 | $171.20 | $172.09 | $-0.69 | -0.40% | 425,968 | $172.40 | $171.20 $174.05 |
| Sep 11, 2026 | $174.51 | $174.52 | $170.57 | $172.78 | $-0.92 | -0.53% | 474,399 | $172.17 | $170.57 $174.52 |
| Sep 10, 2026 | $173.62 | $174.94 | $172.30 | $173.70 | +$0.13 | +0.07% | 242,832 | $173.73 | $172.30 $174.94 |
| Sep 9, 2026 | $177.58 | $178.37 | $173.27 | $173.57 | $-3.89 | -2.19% | 301,674 | $174.07 | $173.27 $178.37 |
| Sep 8, 2026 | $178.04 | $180.20 | $176.60 | $177.46 | $-0.46 | -0.26% | 247,331 | $178.39 | $176.60 $180.20 |
| Sep 4, 2026 | $173.55 | $178.47 | $173.22 | $177.92 | +$3.59 | +2.06% | 290,837 | $177.36 | $173.22 $178.47 |
| Sep 3, 2026 | $174.73 | $176.00 | $170.40 | $174.33 | $-0.37 | -0.21% | 283,062 | $174.54 | $170.40 $176.00 |
| Sep 2, 2026 | $176.10 | $176.69 | $172.78 | $174.70 | $-0.71 | -0.40% | 264,339 | $174.99 | $172.78 $176.69 |
| Sep 1, 2026 | $178.77 | $180.57 | $173.83 | $175.41 | $-5.22 | -2.89% | 263,905 | $175.78 | $173.83 $180.57 |
| Aug 31, 2026 | $180.26 | $181.97 | $178.78 | $180.63 | +$0.60 | +0.33% | 398,959 | $180.78 | $178.78 $181.97 |
| Aug 28, 2026 | $183.07 | $184.99 | $179.06 | $180.03 | $-1.77 | -0.97% | 300,482 | $180.23 | $179.06 $184.99 |
| Aug 27, 2026 | $181.39 | $182.92 | $179.83 | $181.80 | +$0.17 | +0.09% | 236,712 | $181.95 | $179.83 $182.92 |
| Aug 26, 2026 | $178.41 | $181.79 | $176.55 | $181.63 | +$3.15 | +1.76% | 366,880 | $181.02 | $176.55 $181.79 |
| Aug 25, 2026 | $181.69 | $181.69 | $178.40 | $178.48 | $-1.44 | -0.80% | 341,741 | $179.31 | $178.40 $181.69 |