5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
+12.73%
6 MONTH PERFORMANCE
+32.99%
YEAR-TO-DATE PERFORMANCE
+31.75%
1 YEAR PERFORMANCE
+44.45%
Landstar System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $187.09 | $189.54 (1.31%) | $189.54 | $185.99 | 7.81 K | |
| 08/13/2026 | $186.75 | $188.64 (1.01%) | $189.30 | $186.75 | 456.62 K | $6.40 B |
| 08/12/2026 | $177.39 | $185.85 (4.77%) | $186.72 | $177.39 | 471.05 K | $6.31 B |
| 08/11/2026 | $176.76 | $177.74 (0.55%) | $179.09 | $175.27 | 374.60 K | $6.03 B |
| 08/10/2026 | $181.90 | $178.35 (-1.95%) | $184.98 | $178.26 | 501.53 K | $6.05 B |
| 08/07/2026 | $177.06 | $182.99 (3.35%) | $184.13 | $175.67 | 447.70 K | $6.21 B |
| 08/06/2026 | $179.86 | $177.06 (-1.56%) | $182.43 | $175.55 | 476.40 K | $6.01 B |
| 08/05/2026 | $181.99 | $179.35 (-1.45%) | $184.35 | $178.13 | 504.50 K | $6.09 B |
| 08/04/2026 | $180.53 | $181.62 (0.6%) | $182.97 | $178.78 | 484.60 K | $6.16 B |
| 08/03/2026 | $176.87 | $176.76 (-0.06%) | $178.89 | $174.34 | 679.20 K | $6.00 B |
| 07/31/2026 | $170.80 | $174.77 (2.32%) | $175.81 | $169.42 | 1.05 M | $5.93 B |
| 07/30/2026 | $178.62 | $169.34 (-5.2%) | $179.60 | $167.58 | 1.28 M | $5.75 B |
| 07/29/2026 | $180.49 | $177.83 (-1.47%) | $184.00 | $176.24 | 887.60 K | $6.03 B |
| 07/28/2026 | $189.99 | $185.32 (-2.46%) | $191.48 | $184.87 | 553.00 K | $6.29 B |
| 07/27/2026 | $200.00 | $191.63 (-4.19%) | $201.00 | $190.89 | 545.30 K | $6.50 B |
| 07/24/2026 | $198.90 | $200.28 (0.69%) | $203.08 | $197.00 | 336.52 K | $6.81 B |
| 07/23/2026 | $211.49 | $207.97 (-1.66%) | $212.07 | $205.00 | 395.81 K | $7.08 B |
| 07/22/2026 | $214.21 | $210.07 (-1.93%) | $214.83 | $209.53 | 319.60 K | $7.15 B |
| 07/21/2026 | $213.79 | $214.21 (0.2%) | $215.15 | $211.66 | 406.25 K | $7.29 B |
| 07/20/2026 | $212.10 | $211.17 (-0.44%) | $213.66 | $209.50 | 396.94 K | $7.18 B |
| 07/17/2026 | $210.87 | $211.56 (0.33%) | $212.93 | $207.28 | 631.00 K | $7.20 B |
| 07/16/2026 | $210.52 | $211.85 (0.63%) | $216.44 | $210.52 | 434.65 K | $7.21 B |
| 07/15/2026 | $212.20 | $207.81 (-2.07%) | $213.00 | $206.59 | 428.60 K | $7.07 B |
| 07/14/2026 | $213.09 | $211.41 (-0.79%) | $214.20 | $209.50 | 570.43 K | $7.19 B |
| 07/13/2026 | $210.75 | $212.87 (1.01%) | $213.50 | $209.27 | 511.55 K | $7.24 B |
| 07/10/2026 | $208.48 | $209.32 (0.4%) | $212.01 | $206.54 | 308.20 K | $7.12 B |
| 07/09/2026 | $205.71 | $207.70 (0.97%) | $210.47 | $204.52 | 412.71 K | $7.07 B |
| 07/08/2026 | $204.51 | $203.71 (-0.39%) | $207.63 | $201.49 | 319.80 K | $6.93 B |
| 07/07/2026 | $203.85 | $203.95 (0.05%) | $206.56 | $202.35 | 363.40 K | $6.94 B |
| 07/06/2026 | $205.85 | $203.59 (-1.1%) | $209.65 | $201.48 | 376.30 K | $6.93 B |
| 07/02/2026 | $209.65 | $208.21 (-0.69%) | $210.81 | $205.35 | 356.30 K | $7.08 B |
| 07/01/2026 | $207.65 | $207.35 (-0.14%) | $210.30 | $205.16 | 336.00 K | $7.05 B |
| 06/30/2026 | $209.49 | $206.81 (-1.28%) | $210.31 | $205.35 | 567.80 K | $7.04 B |
| 06/29/2026 | $208.10 | $208.90 (0.38%) | $210.80 | $208.02 | 507.50 K | $7.11 B |
| 06/26/2026 | $209.84 | $209.21 (-0.3%) | $214.80 | $207.93 | 657.90 K | $7.12 B |
| 06/25/2026 | $210.03 | $210.12 (0.04%) | $213.26 | $207.95 | 812.80 K | $7.15 B |
| 06/24/2026 | $207.50 | $207.68 (0.09%) | $209.22 | $205.49 | 496.13 K | $7.07 B |
| 06/23/2026 | $208.94 | $207.50 (-0.69%) | $211.26 | $207.04 | 314.85 K | $7.06 B |
| 06/22/2026 | $207.40 | $209.02 (0.78%) | $212.34 | $206.69 | 484.20 K | $7.11 B |
| 06/18/2026 | $209.18 | $207.40 (-0.85%) | $211.66 | $203.34 | 676.35 K | $7.06 B |
| 06/17/2026 | $216.83 | $208.13 (-4.01%) | $216.83 | $207.07 | 469.32 K | $7.08 B |
| 06/16/2026 | $219.59 | $216.15 (-1.57%) | $219.59 | $214.43 | 397.24 K | $7.35 B |
| 06/15/2026 | $224.68 | $219.27 (-2.41%) | $224.79 | $217.59 | 385.06 K | $7.46 B |
| 06/12/2026 | $225.20 | $224.27 (-0.41%) | $226.49 | $222.17 | 312.00 K | $7.63 B |
| 06/11/2026 | $221.43 | $225.20 (1.7%) | $225.51 | $219.61 | 507.03 K | $7.66 B |
| 06/10/2026 | $221.16 | $218.92 (-1.01%) | $223.68 | $214.91 | 411.20 K | $7.45 B |
| 06/09/2026 | $224.31 | $223.46 (-0.38%) | $228.11 | $217.43 | 533.20 K | $7.60 B |
| 06/08/2026 | $219.70 | $225.37 (2.58%) | $228.46 | $219.05 | 489.15 K | $7.67 B |
| 06/05/2026 | $221.18 | $218.06 (-1.41%) | $224.85 | $216.80 | 447.64 K | $7.42 B |
| 06/04/2026 | $216.85 | $219.55 (1.25%) | $220.56 | $216.69 | 708.80 K | $7.47 B |
| 06/03/2026 | $213.28 | $215.25 (0.92%) | $215.85 | $212.04 | 297.75 K | $7.32 B |
| 06/02/2026 | $213.25 | $212.94 (-0.15%) | $215.14 | $210.16 | 390.10 K | $7.24 B |
| 06/01/2026 | $205.92 | $213.40 (3.63%) | $214.81 | $204.51 | 473.73 K | $7.26 B |
| 05/29/2026 | $202.17 | $206.90 (2.34%) | $208.23 | $202.09 | 714.70 K | $7.04 B |
| 05/28/2026 | $199.43 | $203.45 (2.02%) | $206.43 | $197.00 | 442.71 K | $6.92 B |
| 05/27/2026 | $202.53 | $201.07 (-0.72%) | $204.99 | $199.08 | 710.10 K | $6.84 B |
| 05/26/2026 | $194.21 | $202.13 (4.08%) | $202.96 | $194.21 | 498.24 K | $6.88 B |
| 05/22/2026 | $190.65 | $194.01 (1.76%) | $194.99 | $189.22 | 695.40 K | $6.60 B |
| 05/21/2026 | $187.79 | $191.11 (1.77%) | $191.85 | $183.61 | 582.40 K | $6.50 B |
| 05/20/2026 | $183.26 | $189.37 (3.33%) | $190.64 | $182.78 | 566.44 K | $6.44 B |
| 05/19/2026 | $177.75 | $182.15 (2.48%) | $183.72 | $175.91 | 465.62 K | $6.20 B |
| 05/18/2026 | $176.23 | $179.11 (1.63%) | $180.86 | $176.01 | 349.90 K | $6.09 B |
| 05/15/2026 | $168.16 | $176.04 (4.69%) | $177.45 | $167.96 | 661.40 K | $5.99 B |
| 05/14/2026 | $175.95 | $167.95 (-4.55%) | $176.90 | $162.11 | 1.37 M | $5.71 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.
