Landstar System Inc NASDAQ:LSTR Historical Prices

Below are the 326 trading days of historical prices for LSTR.

# Exchange Symbol Date Open High Low Close
326 NASDAQ LSTR Mon, Mar 4, 2024 188.10 189.22 186.77 187.10
325 NASDAQ LSTR Fri, Mar 1, 2024 189.97 190.00 183.29 186.74
324 NASDAQ LSTR Thu, Feb 29, 2024 192.01 192.02 185.97 190.20
323 NASDAQ LSTR Wed, Feb 28, 2024 193.25 193.64 190.53 190.96
322 NASDAQ LSTR Tue, Feb 27, 2024 195.44 195.73 194.20 194.75
321 NASDAQ LSTR Mon, Feb 26, 2024 194.56 195.57 193.06 195.02
320 NASDAQ LSTR Fri, Feb 23, 2024 195.16 196.14 193.64 195.18
319 NASDAQ LSTR Thu, Feb 22, 2024 191.65 194.02 191.65 193.91
318 NASDAQ LSTR Wed, Feb 21, 2024 191.48 192.62 190.50 190.98
317 NASDAQ LSTR Tue, Feb 20, 2024 192.36 192.65 189.67 191.10
316 NASDAQ LSTR Fri, Feb 16, 2024 196.14 196.39 193.79 194.21
315 NASDAQ LSTR Thu, Feb 15, 2024 196.00 196.83 192.91 196.54
314 NASDAQ LSTR Wed, Feb 14, 2024 193.25 194.48 191.67 194.39
313 NASDAQ LSTR Tue, Feb 13, 2024 189.58 192.59 187.50 191.84
312 NASDAQ LSTR Mon, Feb 12, 2024 193.16 194.89 191.81 193.45
311 NASDAQ LSTR Fri, Feb 9, 2024 190.41 193.04 188.01 192.93
310 NASDAQ LSTR Thu, Feb 8, 2024 190.19 191.15 185.99 190.51
309 NASDAQ LSTR Wed, Feb 7, 2024 193.83 194.37 190.27 190.45
308 NASDAQ LSTR Tue, Feb 6, 2024 192.23 195.66 190.93 193.69
307 NASDAQ LSTR Mon, Feb 5, 2024 190.76 193.03 188.91 192.66
306 NASDAQ LSTR Fri, Feb 2, 2024 188.73 194.41 183.15 191.88
305 NASDAQ LSTR Thu, Feb 1, 2024 189.00 191.88 181.39 191.01
304 NASDAQ LSTR Wed, Jan 31, 2024 194.59 197.16 191.57 191.72
303 NASDAQ LSTR Tue, Jan 30, 2024 195.52 196.87 193.95 194.98
302 NASDAQ LSTR Mon, Jan 29, 2024 195.91 197.05 194.39 196.94
301 NASDAQ LSTR Fri, Jan 26, 2024 197.34 199.90 195.08 197.11
300 NASDAQ LSTR Thu, Jan 25, 2024 199.33 200.16 194.93 196.03
299 NASDAQ LSTR Wed, Jan 24, 2024 200.03 200.43 196.95 197.23
298 NASDAQ LSTR Tue, Jan 23, 2024 198.49 199.30 197.19 198.03
297 NASDAQ LSTR Mon, Jan 22, 2024 195.02 198.94 195.02 198.60
296 NASDAQ LSTR Fri, Jan 19, 2024 193.17 193.61 191.48 193.28
295 NASDAQ LSTR Thu, Jan 18, 2024 191.82 193.34 191.39 192.08
294 NASDAQ LSTR Wed, Jan 17, 2024 190.52 191.96 188.96 191.70
293 NASDAQ LSTR Tue, Jan 16, 2024 193.55 195.08 190.93 192.74
292 NASDAQ LSTR Fri, Jan 12, 2024 190.75 194.54 190.75 193.97
291 NASDAQ LSTR Thu, Jan 11, 2024 188.63 190.07 186.35 189.83
290 NASDAQ LSTR Wed, Jan 10, 2024 187.32 189.86 184.72 188.99
289 NASDAQ LSTR Tue, Jan 9, 2024 185.16 186.95 184.37 185.92
288 NASDAQ LSTR Mon, Jan 8, 2024 183.68 186.80 183.19 186.77
287 NASDAQ LSTR Fri, Jan 5, 2024 184.81 186.35 183.69 184.50
286 NASDAQ LSTR Thu, Jan 4, 2024 184.32 185.96 183.48 185.39
285 NASDAQ LSTR Wed, Jan 3, 2024 188.77 188.77 184.79 185.10
284 NASDAQ LSTR Tue, Jan 2, 2024 190.96 192.40 187.82 189.43
283 NASDAQ LSTR Fri, Dec 29, 2023 194.89 196.61 192.89 193.65
282 NASDAQ LSTR Thu, Dec 28, 2023 197.00 197.47 194.94 195.59
281 NASDAQ LSTR Wed, Dec 27, 2023 197.34 199.00 196.34 197.00
280 NASDAQ LSTR Tue, Dec 26, 2023 199.10 199.97 197.83 197.98
279 NASDAQ LSTR Fri, Dec 22, 2023 199.00 201.41 198.20 198.87
278 NASDAQ LSTR Thu, Dec 21, 2023 195.55 198.22 194.99 197.99
277 NASDAQ LSTR Wed, Dec 20, 2023 193.29 197.78 193.29 193.85
276 NASDAQ LSTR Tue, Dec 19, 2023 191.28 195.10 191.28 194.93
275 NASDAQ LSTR Mon, Dec 18, 2023 192.46 193.19 189.86 190.53
274 NASDAQ LSTR Fri, Dec 15, 2023 189.06 195.36 188.84 191.38
273 NASDAQ LSTR Thu, Dec 14, 2023 185.59 189.11 185.00 188.85
272 NASDAQ LSTR Wed, Dec 13, 2023 181.99 183.98 177.71 183.50
271 NASDAQ LSTR Tue, Dec 12, 2023 181.40 183.44 180.69 182.54
270 NASDAQ LSTR Mon, Dec 11, 2023 179.03 182.09 178.34 181.40
269 NASDAQ LSTR Fri, Dec 8, 2023 180.45 182.12 179.18 179.36
268 NASDAQ LSTR Thu, Dec 7, 2023 179.53 180.78 177.70 180.53
267 NASDAQ LSTR Wed, Dec 6, 2023 178.90 179.86 177.57 178.99
266 NASDAQ LSTR Tue, Dec 5, 2023 179.24 179.97 174.34 178.14
265 NASDAQ LSTR Mon, Dec 4, 2023 176.71 180.41 176.71 180.32
264 NASDAQ LSTR Fri, Dec 1, 2023 172.50 177.15 172.50 176.35
263 NASDAQ LSTR Thu, Nov 30, 2023 170.86 173.43 168.97 172.65
262 NASDAQ LSTR Wed, Nov 29, 2023 172.85 174.03 170.29 170.47
261 NASDAQ LSTR Tue, Nov 28, 2023 173.82 174.39 171.04 172.14
260 NASDAQ LSTR Mon, Nov 27, 2023 174.46 174.46 172.21 173.81
259 NASDAQ LSTR Fri, Nov 24, 2023 174.41 175.99 174.30 175.45
258 NASDAQ LSTR Wed, Nov 22, 2023 175.33 176.23 174.17 174.57
257 NASDAQ LSTR Tue, Nov 21, 2023 173.59 174.96 172.86 174.52
256 NASDAQ LSTR Mon, Nov 20, 2023 172.69 173.52 171.76 173.29
255 NASDAQ LSTR Fri, Nov 17, 2023 172.93 173.33 171.31 173.01
254 NASDAQ LSTR Thu, Nov 16, 2023 174.13 174.13 169.19 171.78
253 NASDAQ LSTR Wed, Nov 15, 2023 171.13 175.96 171.13 174.05
252 NASDAQ LSTR Tue, Nov 14, 2023 170.00 174.47 170.00 171.51
251 NASDAQ LSTR Mon, Nov 13, 2023 169.09 169.09 167.48 167.68
250 NASDAQ LSTR Fri, Nov 10, 2023 166.79 169.33 166.51 169.09
249 NASDAQ LSTR Thu, Nov 9, 2023 169.71 169.71 166.28 166.34
248 NASDAQ LSTR Wed, Nov 8, 2023 170.21 171.51 168.80 168.96
247 NASDAQ LSTR Tue, Nov 7, 2023 169.77 171.15 168.91 170.04
246 NASDAQ LSTR Mon, Nov 6, 2023 170.03 170.85 167.89 170.73
245 NASDAQ LSTR Fri, Nov 3, 2023 168.81 170.82 168.48 170.10
244 NASDAQ LSTR Thu, Nov 2, 2023 166.57 168.25 165.79 166.59
243 NASDAQ LSTR Wed, Nov 1, 2023 164.59 165.94 163.37 165.77
242 NASDAQ LSTR Tue, Oct 31, 2023 165.07 165.99 163.78 164.78
241 NASDAQ LSTR Mon, Oct 30, 2023 163.99 166.33 162.40 164.74
240 NASDAQ LSTR Fri, Oct 27, 2023 162.37 164.90 161.13 162.63
239 NASDAQ LSTR Thu, Oct 26, 2023 166.82 169.43 161.76 163.59
238 NASDAQ LSTR Wed, Oct 25, 2023 166.71 168.65 163.62 166.77
237 NASDAQ LSTR Tue, Oct 24, 2023 169.19 170.17 166.59 167.47
236 NASDAQ LSTR Mon, Oct 23, 2023 172.12 172.69 168.78 168.89
235 NASDAQ LSTR Fri, Oct 20, 2023 172.83 175.69 171.42 172.22
234 NASDAQ LSTR Thu, Oct 19, 2023 172.54 173.44 169.51 169.99
233 NASDAQ LSTR Wed, Oct 18, 2023 179.51 179.51 172.98 173.02
232 NASDAQ LSTR Tue, Oct 17, 2023 178.75 182.43 177.46 181.30
231 NASDAQ LSTR Mon, Oct 16, 2023 176.04 179.71 176.04 178.37
230 NASDAQ LSTR Fri, Oct 13, 2023 177.31 178.20 174.23 175.06
229 NASDAQ LSTR Thu, Oct 12, 2023 179.72 179.72 175.98 176.95
228 NASDAQ LSTR Wed, Oct 11, 2023 180.26 181.14 178.34 179.36
227 NASDAQ LSTR Tue, Oct 10, 2023 178.52 181.31 178.25 180.05
226 NASDAQ LSTR Mon, Oct 9, 2023 174.49 178.79 174.49 178.29
225 NASDAQ LSTR Fri, Oct 6, 2023 174.24 176.77 173.55 175.33
224 NASDAQ LSTR Thu, Oct 5, 2023 176.53 177.25 174.49 174.59
223 NASDAQ LSTR Wed, Oct 4, 2023 175.66 176.24 173.11 176.12
222 NASDAQ LSTR Tue, Oct 3, 2023 173.49 176.19 173.49 174.93
221 NASDAQ LSTR Mon, Oct 2, 2023 176.55 177.43 173.08 174.32
220 NASDAQ LSTR Fri, Sep 29, 2023 180.02 180.80 176.42 176.94
219 NASDAQ LSTR Thu, Sep 28, 2023 178.85 179.99 177.93 178.68
218 NASDAQ LSTR Wed, Sep 27, 2023 180.33 181.84 178.14 178.92
217 NASDAQ LSTR Tue, Sep 26, 2023 182.85 183.49 179.62 179.76
216 NASDAQ LSTR Mon, Sep 25, 2023 181.51 184.57 181.03 183.51
215 NASDAQ LSTR Fri, Sep 22, 2023 181.69 184.33 181.29 181.46
214 NASDAQ LSTR Thu, Sep 21, 2023 183.22 183.41 181.56 181.56
213 NASDAQ LSTR Wed, Sep 20, 2023 185.63 186.43 184.14 184.18
212 NASDAQ LSTR Tue, Sep 19, 2023 185.38 185.50 182.51 184.44
211 NASDAQ LSTR Mon, Sep 18, 2023 186.16 187.59 184.57 185.40
210 NASDAQ LSTR Fri, Sep 15, 2023 187.39 187.97 185.27 186.44
209 NASDAQ LSTR Thu, Sep 14, 2023 187.49 188.95 185.66 187.37
208 NASDAQ LSTR Wed, Sep 13, 2023 183.54 188.06 182.46 185.75
207 NASDAQ LSTR Tue, Sep 12, 2023 184.28 185.49 183.29 183.51
206 NASDAQ LSTR Mon, Sep 11, 2023 185.10 185.10 185.10 185.10
205 NASDAQ LSTR Fri, Sep 8, 2023 184.60 185.89 183.14 183.98
204 NASDAQ LSTR Thu, Sep 7, 2023 184.47 185.76 182.66 183.94
203 NASDAQ LSTR Wed, Sep 6, 2023 189.33 190.86 184.16 184.61
202 NASDAQ LSTR Tue, Sep 5, 2023 193.33 194.06 188.62 188.76
201 NASDAQ LSTR Fri, Sep 1, 2023 190.61 194.88 190.59 194.75
200 NASDAQ LSTR Thu, Aug 31, 2023 190.62 191.00 189.27 189.81
199 NASDAQ LSTR Wed, Aug 30, 2023 190.93 192.75 190.93 191.10
198 NASDAQ LSTR Tue, Aug 29, 2023 187.57 191.28 186.78 190.46
197 NASDAQ LSTR Mon, Aug 28, 2023 187.55 190.37 186.61 187.00
196 NASDAQ LSTR Fri, Aug 25, 2023 188.15 189.00 185.92 186.95
195 NASDAQ LSTR Thu, Aug 24, 2023 188.86 190.22 186.99 187.38
194 NASDAQ LSTR Wed, Aug 23, 2023 185.29 189.55 183.90 189.36
193 NASDAQ LSTR Tue, Aug 22, 2023 188.11 190.45 185.47 185.96
192 NASDAQ LSTR Mon, Aug 21, 2023 189.05 192.66 187.97 188.18
191 NASDAQ LSTR Fri, Aug 18, 2023 188.02 189.91 186.96 189.10
190 NASDAQ LSTR Thu, Aug 17, 2023 191.99 192.74 187.94 188.74
189 NASDAQ LSTR Wed, Aug 16, 2023 194.52 196.91 191.09 192.47
188 NASDAQ LSTR Tue, Aug 15, 2023 196.54 197.10 194.34 194.52
187 NASDAQ LSTR Mon, Aug 14, 2023 197.30 197.91 195.73 197.63
186 NASDAQ LSTR Fri, Aug 11, 2023 198.50 199.19 196.71 197.56
185 NASDAQ LSTR Thu, Aug 10, 2023 197.26 199.95 197.26 198.40
184 NASDAQ LSTR Wed, Aug 9, 2023 197.48 197.94 196.29 196.77
183 NASDAQ LSTR Tue, Aug 8, 2023 196.92 198.33 195.51 197.49
182 NASDAQ LSTR Mon, Aug 7, 2023 200.13 202.63 195.66 198.44
181 NASDAQ LSTR Fri, Aug 4, 2023 201.77 203.02 198.50 199.55
180 NASDAQ LSTR Thu, Aug 3, 2023 200.46 203.19 199.61 201.77
179 NASDAQ LSTR Wed, Aug 2, 2023 200.03 202.18 200.03 200.88
178 NASDAQ LSTR Tue, Aug 1, 2023 203.40 203.40 198.12 200.86
177 NASDAQ LSTR Mon, Jul 31, 2023 203.40 203.65 200.53 203.59
176 NASDAQ LSTR Fri, Jul 28, 2023 200.58 203.94 199.18 203.34
175 NASDAQ LSTR Thu, Jul 27, 2023 201.17 203.00 195.33 199.71
174 NASDAQ LSTR Wed, Jul 26, 2023 203.82 208.62 203.15 205.38
173 NASDAQ LSTR Tue, Jul 25, 2023 202.62 204.95 202.22 203.02
172 NASDAQ LSTR Mon, Jul 24, 2023 201.00 203.63 200.01 203.05
171 NASDAQ LSTR Fri, Jul 21, 2023 204.11 204.78 202.39 203.30
170 NASDAQ LSTR Thu, Jul 20, 2023 201.74 203.40 199.48 203.05
169 NASDAQ LSTR Wed, Jul 19, 2023 197.28 201.19 197.28 201.06
168 NASDAQ LSTR Tue, Jul 18, 2023 196.80 200.16 195.40 197.07
167 NASDAQ LSTR Mon, Jul 17, 2023 194.50 195.22 192.65 194.42
166 NASDAQ LSTR Fri, Jul 14, 2023 196.88 196.99 194.49 194.81
165 NASDAQ LSTR Thu, Jul 13, 2023 198.08 198.35 195.84 196.61
164 NASDAQ LSTR Wed, Jul 12, 2023 200.00 200.15 196.38 197.41
163 NASDAQ LSTR Tue, Jul 11, 2023 196.44 199.34 196.38 198.99
162 NASDAQ LSTR Mon, Jul 10, 2023 192.41 196.57 192.15 196.44
161 NASDAQ LSTR Fri, Jul 7, 2023 191.10 194.15 191.10 192.66
160 NASDAQ LSTR Thu, Jul 6, 2023 188.81 191.22 188.81 190.96
159 NASDAQ LSTR Wed, Jul 5, 2023 191.82 192.13 188.72 190.36
158 NASDAQ LSTR Mon, Jul 3, 2023 191.93 194.12 191.17 193.30
157 NASDAQ LSTR Fri, Jun 30, 2023 194.16 194.16 191.17 192.54
156 NASDAQ LSTR Thu, Jun 29, 2023 192.65 193.23 191.82 193.00
155 NASDAQ LSTR Wed, Jun 28, 2023 192.88 193.60 190.91 192.63
154 NASDAQ LSTR Tue, Jun 27, 2023 188.43 194.36 188.43 193.16
153 NASDAQ LSTR Mon, Jun 26, 2023 186.08 189.83 186.08 188.68
152 NASDAQ LSTR Fri, Jun 23, 2023 186.19 187.50 185.47 185.99
151 NASDAQ LSTR Thu, Jun 22, 2023 185.55 187.29 184.83 186.98
150 NASDAQ LSTR Wed, Jun 21, 2023 183.86 185.89 182.71 185.51
149 NASDAQ LSTR Tue, Jun 20, 2023 187.16 188.03 184.60 184.66
148 NASDAQ LSTR Fri, Jun 16, 2023 188.93 189.90 185.80 187.98
147 NASDAQ LSTR Thu, Jun 15, 2023 186.28 188.47 185.94 188.00
146 NASDAQ LSTR Wed, Jun 14, 2023 186.51 188.45 185.40 186.33
145 NASDAQ LSTR Tue, Jun 13, 2023 186.20 187.95 185.55 186.44
144 NASDAQ LSTR Mon, Jun 12, 2023 187.76 187.79 184.03 185.72
143 NASDAQ LSTR Fri, Jun 9, 2023 187.73 189.39 185.94 187.37
142 NASDAQ LSTR Thu, Jun 8, 2023 187.96 188.78 185.87 187.77
141 NASDAQ LSTR Wed, Jun 7, 2023 183.00 188.75 182.88 187.96
140 NASDAQ LSTR Tue, Jun 6, 2023 177.12 183.47 177.09 183.00
139 NASDAQ LSTR Mon, Jun 5, 2023 181.53 184.89 177.36 177.42
138 NASDAQ LSTR Fri, Jun 2, 2023 180.32 184.08 180.17 183.00
137 NASDAQ LSTR Thu, Jun 1, 2023 175.71 180.37 174.79 179.54
136 NASDAQ LSTR Wed, May 31, 2023 177.80 177.80 174.26 175.38
135 NASDAQ LSTR Tue, May 30, 2023 175.78 178.76 174.90 178.45
134 NASDAQ LSTR Fri, May 26, 2023 176.28 177.53 174.68 176.08
133 NASDAQ LSTR Thu, May 25, 2023 172.02 175.76 170.51 175.55
132 NASDAQ LSTR Wed, May 24, 2023 171.84 174.90 169.16 172.25
131 NASDAQ LSTR Tue, May 23, 2023 174.75 176.05 174.17 175.06
130 NASDAQ LSTR Mon, May 22, 2023 177.83 178.84 173.83 175.03
129 NASDAQ LSTR Fri, May 19, 2023 179.62 179.81 175.94 177.39
128 NASDAQ LSTR Thu, May 18, 2023 177.95 179.42 175.78 178.60
127 NASDAQ LSTR Wed, May 17, 2023 175.67 178.03 174.88 177.91
126 NASDAQ LSTR Tue, May 16, 2023 176.21 176.46 173.93 175.40
125 NASDAQ LSTR Mon, May 15, 2023 177.10 178.49 175.59 177.57
124 NASDAQ LSTR Fri, May 12, 2023 177.10 178.11 176.04 176.85
123 NASDAQ LSTR Thu, May 11, 2023 176.73 177.50 175.00 176.86
122 NASDAQ LSTR Wed, May 10, 2023 178.87 180.57 175.90 177.10
121 NASDAQ LSTR Tue, May 9, 2023 178.47 178.77 175.71 177.62
120 NASDAQ LSTR Mon, May 8, 2023 181.96 181.96 178.31 179.32
119 NASDAQ LSTR Fri, May 5, 2023 178.86 181.68 178.63 180.81
118 NASDAQ LSTR Thu, May 4, 2023 178.87 179.40 177.31 177.52
117 NASDAQ LSTR Wed, May 3, 2023 178.22 181.97 178.22 179.80
116 NASDAQ LSTR Tue, May 2, 2023 177.90 178.59 175.87 177.73
115 NASDAQ LSTR Mon, May 1, 2023 176.33 178.95 175.40 178.51
114 NASDAQ LSTR Fri, Apr 28, 2023 175.60 177.40 174.97 176.03
113 NASDAQ LSTR Thu, Apr 27, 2023 172.38 175.14 169.15 174.73
112 NASDAQ LSTR Wed, Apr 26, 2023 175.49 176.00 168.20 168.44
111 NASDAQ LSTR Tue, Apr 25, 2023 180.09 181.99 176.20 177.13
110 NASDAQ LSTR Mon, Apr 24, 2023 182.03 183.64 181.40 182.27
109 NASDAQ LSTR Fri, Apr 21, 2023 182.14 184.08 180.69 182.22
108 NASDAQ LSTR Thu, Apr 20, 2023 181.96 184.35 181.38 181.89
107 NASDAQ LSTR Wed, Apr 19, 2023 181.00 182.29 180.11 182.19
106 NASDAQ LSTR Tue, Apr 18, 2023 180.97 182.09 180.15 181.19
105 NASDAQ LSTR Mon, Apr 17, 2023 180.77 182.25 177.62 179.77
104 NASDAQ LSTR Fri, Apr 14, 2023 179.56 182.28 179.47 180.77
103 NASDAQ LSTR Thu, Apr 13, 2023 179.91 180.36 176.97 179.51
102 NASDAQ LSTR Wed, Apr 12, 2023 179.89 180.24 178.45 178.96
101 NASDAQ LSTR Tue, Apr 11, 2023 178.12 179.59 177.60 178.51
100 NASDAQ LSTR Mon, Apr 10, 2023 172.62 177.95 171.46 177.88
99 NASDAQ LSTR Thu, Apr 6, 2023 176.23 176.23 172.96 173.79
98 NASDAQ LSTR Wed, Apr 5, 2023 172.18 176.21 172.18 176.09
97 NASDAQ LSTR Tue, Apr 4, 2023 177.32 177.32 172.20 173.38
96 NASDAQ LSTR Mon, Apr 3, 2023 178.31 178.31 174.09 176.83
95 NASDAQ LSTR Fri, Mar 31, 2023 175.97 179.47 175.97 179.26
94 NASDAQ LSTR Thu, Mar 30, 2023 176.23 176.65 174.88 175.16
93 NASDAQ LSTR Wed, Mar 29, 2023 176.57 176.71 174.97 175.53
92 NASDAQ LSTR Tue, Mar 28, 2023 175.07 176.46 174.57 175.78
91 NASDAQ LSTR Mon, Mar 27, 2023 174.41 176.23 173.64 175.43
90 NASDAQ LSTR Fri, Mar 24, 2023 171.12 173.56 170.53 173.17
89 NASDAQ LSTR Thu, Mar 23, 2023 172.66 174.88 171.18 172.39
88 NASDAQ LSTR Wed, Mar 22, 2023 172.93 176.26 172.06 172.17
87 NASDAQ LSTR Tue, Mar 21, 2023 173.77 175.63 172.85 174.42
86 NASDAQ LSTR Mon, Mar 20, 2023 172.74 172.89 169.80 171.72
85 NASDAQ LSTR Fri, Mar 17, 2023 176.56 177.67 170.92 172.03
84 NASDAQ LSTR Thu, Mar 16, 2023 171.41 176.49 171.41 175.80
83 NASDAQ LSTR Wed, Mar 15, 2023 171.00 174.00 170.26 172.60
82 NASDAQ LSTR Tue, Mar 14, 2023 177.42 178.71 169.75 172.90
81 NASDAQ LSTR Mon, Mar 13, 2023 174.43 176.16 172.05 175.28
80 NASDAQ LSTR Fri, Mar 10, 2023 178.84 180.34 175.89 176.55
79 NASDAQ LSTR Thu, Mar 9, 2023 181.28 182.52 178.61 178.62
78 NASDAQ LSTR Wed, Mar 8, 2023 179.40 180.89 178.11 180.67
77 NASDAQ LSTR Tue, Mar 7, 2023 175.82 181.80 175.82 179.56
76 NASDAQ LSTR Mon, Mar 6, 2023 181.72 183.10 180.34 180.71
75 NASDAQ LSTR Fri, Mar 3, 2023 182.22 184.25 179.12 182.27
74 NASDAQ LSTR Thu, Mar 2, 2023 179.92 183.01 179.41 182.22
73 NASDAQ LSTR Wed, Mar 1, 2023 180.79 182.88 179.90 180.35
72 NASDAQ LSTR Tue, Feb 28, 2023 180.88 183.02 180.29 180.79
71 NASDAQ LSTR Mon, Feb 27, 2023 182.42 184.82 181.35 181.89
70 NASDAQ LSTR Fri, Feb 24, 2023 179.70 181.30 177.99 180.42
69 NASDAQ LSTR Thu, Feb 23, 2023 180.77 182.19 179.58 181.10
68 NASDAQ LSTR Wed, Feb 22, 2023 180.12 182.57 178.51 179.82
67 NASDAQ LSTR Tue, Feb 21, 2023 181.42 182.82 179.62 179.94
66 NASDAQ LSTR Fri, Feb 17, 2023 185.02 186.24 183.34 183.59
65 NASDAQ LSTR Thu, Feb 16, 2023 182.34 186.59 180.93 185.12
64 NASDAQ LSTR Wed, Feb 15, 2023 182.75 184.92 182.70 184.80
63 NASDAQ LSTR Tue, Feb 14, 2023 183.07 184.43 180.13 184.32
62 NASDAQ LSTR Mon, Feb 13, 2023 180.14 183.71 180.14 183.15
61 NASDAQ LSTR Fri, Feb 10, 2023 178.51 182.16 178.51 181.03
60 NASDAQ LSTR Thu, Feb 9, 2023 184.03 185.50 178.87 179.42
59 NASDAQ LSTR Wed, Feb 8, 2023 185.81 186.25 182.82 184.12
58 NASDAQ LSTR Tue, Feb 7, 2023 182.96 185.99 182.08 185.49
57 NASDAQ LSTR Mon, Feb 6, 2023 181.40 184.83 180.03 183.01
56 NASDAQ LSTR Fri, Feb 3, 2023 182.59 182.94 177.63 180.74
55 NASDAQ LSTR Thu, Feb 2, 2023 168.06 188.47 168.06 183.56
54 NASDAQ LSTR Wed, Feb 1, 2023 173.07 179.78 172.50 178.92
53 NASDAQ LSTR Tue, Jan 31, 2023 168.96 173.56 168.96 172.83
52 NASDAQ LSTR Mon, Jan 30, 2023 174.14 174.45 167.98 168.26
51 NASDAQ LSTR Fri, Jan 27, 2023 169.31 174.98 169.03 172.65
50 NASDAQ LSTR Thu, Jan 26, 2023 170.69 170.69 166.03 169.31
49 NASDAQ LSTR Wed, Jan 25, 2023 169.94 171.03 168.59 169.42
48 NASDAQ LSTR Tue, Jan 24, 2023 170.89 171.89 167.12 171.07
47 NASDAQ LSTR Mon, Jan 23, 2023 169.03 173.94 168.96 171.69
46 NASDAQ LSTR Fri, Jan 20, 2023 166.64 168.44 164.15 168.33
45 NASDAQ LSTR Thu, Jan 19, 2023 165.95 166.71 162.76 165.43
44 NASDAQ LSTR Wed, Jan 18, 2023 168.37 171.74 166.82 166.99
43 NASDAQ LSTR Tue, Jan 17, 2023 170.14 170.42 167.65 168.39
42 NASDAQ LSTR Fri, Jan 13, 2023 169.77 170.66 167.89 169.88
41 NASDAQ LSTR Thu, Jan 12, 2023 173.74 173.74 170.86 171.07
40 NASDAQ LSTR Wed, Jan 11, 2023 174.39 175.54 173.12 174.00
39 NASDAQ LSTR Tue, Jan 10, 2023 171.23 173.66 170.43 173.19
38 NASDAQ LSTR Mon, Jan 9, 2023 169.71 173.51 168.15 171.60
37 NASDAQ LSTR Fri, Jan 6, 2023 164.17 168.08 163.09 167.31
36 NASDAQ LSTR Thu, Jan 5, 2023 163.39 163.61 160.05 162.64
35 NASDAQ LSTR Wed, Jan 4, 2023 164.68 167.27 163.96 165.81
34 NASDAQ LSTR Tue, Jan 3, 2023 163.70 164.74 162.07 163.67
33 NASDAQ LSTR Fri, Dec 30, 2022 163.20 163.96 161.29 162.90
32 NASDAQ LSTR Thu, Dec 29, 2022 164.37 166.65 163.79 164.78
31 NASDAQ LSTR Wed, Dec 28, 2022 166.71 167.43 162.96 163.01
30 NASDAQ LSTR Tue, Dec 27, 2022 166.62 167.79 164.61 166.15
29 NASDAQ LSTR Fri, Dec 23, 2022 166.01 167.74 165.17 166.46
28 NASDAQ LSTR Thu, Dec 22, 2022 165.16 167.95 162.99 165.57
27 NASDAQ LSTR Wed, Dec 21, 2022 165.75 167.61 164.52 166.30
26 NASDAQ LSTR Tue, Dec 20, 2022 167.28 167.28 162.85 163.82
25 NASDAQ LSTR Mon, Dec 19, 2022 168.29 169.60 165.61 167.22
24 NASDAQ LSTR Fri, Dec 16, 2022 167.05 169.72 166.01 168.37
23 NASDAQ LSTR Thu, Dec 15, 2022 170.35 170.46 167.58 167.71
22 NASDAQ LSTR Wed, Dec 14, 2022 171.89 174.60 171.03 172.12
21 NASDAQ LSTR Tue, Dec 13, 2022 178.14 178.14 170.76 171.88
20 NASDAQ LSTR Mon, Dec 12, 2022 168.40 173.44 168.40 171.96
19 NASDAQ LSTR Fri, Dec 9, 2022 169.75 169.86 167.89 168.20
18 NASDAQ LSTR Thu, Dec 8, 2022 171.64 172.14 168.57 170.24
17 NASDAQ LSTR Wed, Dec 7, 2022 168.44 170.39 167.57 168.36
16 NASDAQ LSTR Tue, Dec 6, 2022 171.45 171.96 167.48 169.77
15 NASDAQ LSTR Mon, Dec 5, 2022 172.41 173.29 169.73 170.92
14 NASDAQ LSTR Fri, Dec 2, 2022 170.78 173.55 170.23 172.52
13 NASDAQ LSTR Thu, Dec 1, 2022 172.98 173.72 170.59 171.91
12 NASDAQ LSTR Wed, Nov 30, 2022 170.39 173.18 167.85 172.98
11 NASDAQ LSTR Tue, Nov 29, 2022 171.71 173.89 168.68 170.61
10 NASDAQ LSTR Mon, Nov 28, 2022 172.14 174.94 171.48 171.71
9 NASDAQ LSTR Fri, Nov 25, 2022 169.73 173.23 169.73 172.72
8 NASDAQ LSTR Wed, Nov 23, 2022 168.94 171.37 167.27 170.82
7 NASDAQ LSTR Tue, Nov 22, 2022 168.82 170.38 167.53 168.96
6 NASDAQ LSTR Mon, Nov 21, 2022 165.73 168.98 165.73 167.59
5 NASDAQ LSTR Fri, Nov 18, 2022 166.27 166.94 163.81 165.99
4 NASDAQ LSTR Thu, Nov 17, 2022 164.01 165.17 161.53 164.87
3 NASDAQ LSTR Wed, Nov 16, 2022 172.46 173.19 165.70 166.69
2 NASDAQ LSTR Tue, Nov 15, 2022 170.48 174.40 170.48 173.49
1 NASDAQ LSTR Mon, Nov 14, 2022 167.76 171.44 167.11 168.64
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024