176.26
price up icon1.00%   1.75
 
loading

Landstar System Inc Stock (LSTR) Price History

The historical daily chart and data for Landstar System Inc stock (LSTR), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $176.26.
  • Landstar System Inc all-time high stock price is $208.62, occurred on July 26, 2023.
  • The lowest Landstar System Inc stock price recorded was $53.03 on January 14, 2016. Since then, Landstar System Inc's stock price has risen over 232.38% to $176.26 now.
  • The 52-week high stock price for LSTR is $200.43, representing a 13.71% increase from the current share price, occurred on January 24, 2024.
  • The 52-week low stock price for LSTR is $165.39, indicating a -6.17% decrease from the current share price, occurred on April 17, 2024.
  • The closing price of Landstar System Inc (LSTR) stock in the beginning of 2023 was $178.19. The stock closed the year at $162.90, a loss of over -8.58% for the year.
The table below shows more information about LSTR historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $176.5 $172.2 $4.35 94,233.0 +1.00%
Dec 23, 2024 $175.2 $171.7 $3.48 338,295.0 +1.08%
Dec 20, 2024 $175.7 $171.3 $4.39 831,860.0 -0.79%
Dec 19, 2024 $176.9 $173.3 $3.61 284,594.0 -0.45%
Dec 18, 2024 $180.9 $174.7 $6.25 239,840.0 -2.58%
Dec 17, 2024 $184.2 $178.3 $5.89 278,536.0 -2.29%
Dec 16, 2024 $186.8 $183.1 $3.66 430,628.0 -0.90%
Dec 13, 2024 $187.2 $184.2 $3.00 274,408.0 -1.03%
Dec 12, 2024 $189.1 $185.9 $3.17 321,350.0 -0.62%
Dec 11, 2024 $190.7 $188.2 $2.50 299,725.0 +0.14%
Dec 10, 2024 $189.6 $183.8 $5.80 229,276.0 +1.40%
Dec 09, 2024 $186.8 $182.0 $4.80 189,334.0 +2.32%
Dec 06, 2024 $186.4 $180.2 $6.26 341,469.0 -1.75%
Dec 05, 2024 $187.8 $181.9 $5.90 540,462.0 -1.49%
Dec 04, 2024 $187.6 $183.4 $4.15 243,380.0 +1.67%
Dec 03, 2024 $186.8 $183.1 $3.64 250,597.0 -1.59%
Dec 02, 2024 $187.4 $183.8 $3.57 236,600.0 +0.69%
Nov 29, 2024 $190.3 $185.8 $4.52 75,761.0 -0.20%
Nov 27, 2024 $189.1 $183.9 $5.14 159,247.0 -0.77%
Nov 26, 2024 $187.9 $181.6 $6.32 151,327.0 +1.39%

Landstar System Inc Stock (LSTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Landstar System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Landstar System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Landstar System Inc Stock (LSTR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $190.7 $171.3 $19.35 5,518,820.0 -5.20%
Nov, 2024 $196.9 $175.3 $21.54 3,616,889.0 +5.77%
Oct, 2024 $193.5 $171.8 $21.73 5,871,769.0 -6.94%
Sep, 2024 $192.3 $175.8 $16.47 4,000,664.0 +3.46%
Aug, 2024 $193.7 $178.0 $15.66 4,638,223.0 -4.04%
Jul, 2024 $195.9 $172.6 $23.32 6,186,608.0 +3.13%
Jun, 2024 $186.8 $173.4 $13.38 4,818,550.0 +1.35%
May, 2024 $186.8 $172.2 $14.57 5,401,617.0 +4.37%
Apr, 2024 $192.2 $165.4 $26.86 6,161,575.0 -9.52%
Mar, 2024 $193.2 $178.8 $14.50 5,333,497.0 +1.35%
Feb, 2024 $196.8 $181.4 $15.44 5,815,216.0 -0.79%
Jan, 2024 $200.4 $183.2 $17.24 5,421,186.0 -1.00%

Landstar System Inc Stock (LSTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $201.4 $172.5 $28.91 5,147,037.0 +12.16%
Nov, 2023 $176.2 $163.4 $12.86 3,939,478.0 +4.78%
Oct, 2023 $182.4 $161.1 $21.30 5,394,802.0 -6.87%
Sep, 2023 $194.9 $176.4 $18.46 4,398,721.0 -6.78%
Aug, 2023 $203.4 $183.9 $19.50 4,589,467.0 -6.77%
Jul, 2023 $208.6 $188.7 $19.90 4,478,279.0 +5.74%
Jun, 2023 $194.4 $174.8 $19.57 5,539,683.0 +9.78%
May, 2023 $182.0 $169.2 $12.81 4,531,783.0 -0.37%
Apr, 2023 $184.3 $168.2 $16.15 4,717,159.0 -1.80%
Mar, 2023 $184.2 $169.8 $14.50 5,640,671.0 -0.85%
Feb, 2023 $188.5 $168.1 $20.41 5,391,788.0 +4.61%
Jan, 2023 $175.5 $160.1 $15.48 5,481,363.0 +6.10%

Landstar System Inc Stock (LSTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $178.1 $161.3 $16.85 5,961,405.0 -5.83%
Nov, 2022 $174.9 $148.2 $26.71 6,596,422.0 +10.73%
Oct, 2022 $157.9 $142.5 $15.36 7,092,005.0 +8.21%
Sep, 2022 $150.4 $137.5 $12.87 7,962,578.0 -1.54%
Aug, 2022 $159.6 $146.4 $13.16 5,438,665.0 -6.35%
Jul, 2022 $157.9 $141.1 $16.81 5,679,020.0 +7.67%
Jun, 2022 $155.2 $137.2 $18.09 5,683,365.0 -3.97%
May, 2022 $161.0 $139.4 $21.56 7,530,280.0 -2.24%
Apr, 2022 $158.6 $139.1 $19.50 9,633,430.0 +2.70%
Mar, 2022 $162.8 $148.1 $14.69 6,012,692.0 -2.32%
Feb, 2022 $163.8 $147.8 $15.98 6,802,072.0 -3.49%
Jan, 2022 $182.0 $148.7 $33.35 7,693,965.0 -10.62%
integrated_freight_logistics GXO
$42.26
price up icon 0.79%
$43.96
price up icon 0.92%
integrated_freight_logistics PBI
$7.36
price up icon 1.24%
$104.28
price up icon 0.26%
$111.19
price up icon 0.62%
Cap:     |  Volume (24h):