LSTR Historical Prices

Summary

Key Stock Metrics

159.87

(February 3, 2025)

52-Week Low

196.86

(November 11, 2024)

52-Week High

208.62

(July 26, 2023)

All-Time High

162.81

(February 3, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-14 167.76 171.44 167.11 168.64 424982
2022-11-15 170.48 174.40 170.48 173.49 498486
2022-11-16 172.46 173.19 165.70 166.69 360651
2022-11-17 164.01 165.17 161.53 164.87 477581
2022-11-18 166.27 166.94 163.81 165.99 272150
2022-11-21 165.73 168.98 165.73 167.59 235410
2022-11-22 168.82 170.38 167.53 168.96 257018
2022-11-23 168.94 171.37 167.27 170.82 204951
2022-11-25 169.73 173.23 169.73 172.72 142410
2022-11-28 172.14 174.94 171.48 171.71 380439
2022-11-29 171.71 173.89 168.68 170.61 286456
2022-11-30 170.39 173.18 167.85 172.98 299210
2022-12-01 172.98 173.72 170.59 171.91 202988
2022-12-02 170.78 173.55 170.23 172.52 240504
2022-12-05 172.41 173.29 169.73 170.92 283968
2022-12-06 171.45 171.96 167.48 169.77 430379
2022-12-07 168.44 170.39 167.57 168.36 227392
2022-12-08 171.64 172.14 168.57 170.24 322880
2022-12-09 169.75 169.86 167.89 168.20 229037
2022-12-12 168.40 173.44 168.40 171.96 427515
2022-12-13 178.14 178.14 170.76 171.88 307165
2022-12-14 171.89 174.60 171.03 172.12 283713
2022-12-15 170.35 170.46 167.58 167.71 268555
2022-12-16 167.05 169.72 166.01 168.37 928015
2022-12-19 168.29 169.60 165.61 167.22 330623
2022-12-20 167.28 167.28 162.85 163.82 270506
2022-12-21 165.75 167.61 164.52 166.30 300138
2022-12-22 165.16 167.95 162.99 165.57 225086
2022-12-23 166.01 167.74 165.17 166.46 116096
2022-12-27 166.62 167.79 164.61 166.15 144769
2022-12-28 166.71 167.43 162.96 163.01 118946
2022-12-29 164.37 166.65 163.79 164.78 161836
2022-12-30 163.20 163.96 161.29 162.90 141294
2023-01-03 163.70 164.74 162.07 163.67 209430
2023-01-04 164.68 167.27 163.96 165.81 326700
2023-01-05 163.39 163.61 160.05 162.64 357917
2023-01-06 164.17 168.08 163.09 167.31 306164
2023-01-09 169.71 173.51 168.15 171.60 278526
2023-01-10 171.23 173.66 170.43 173.19 290623
2023-01-11 174.39 175.54 173.12 174.00 218450
2023-01-12 173.74 173.74 170.86 171.07 237836
2023-01-13 169.77 170.66 167.89 169.88 184243
2023-01-17 170.14 170.42 167.65 168.39 251755
2023-01-18 168.37 171.74 166.82 166.99 239950
2023-01-19 165.95 166.71 162.76 165.43 223203
2023-01-20 166.64 168.44 164.15 168.33 277053
2023-01-23 169.03 173.94 168.96 171.69 243703
2023-01-24 170.89 171.89 167.12 171.07 175566
2023-01-25 169.94 171.03 168.59 169.42 283275
2023-01-26 170.69 170.69 166.03 169.31 352752
2023-01-27 169.31 174.98 169.03 172.65 537365
2023-01-30 174.14 174.45 167.98 168.26 226434
2023-01-31 168.96 173.56 168.96 172.83 260585
2023-02-01 173.07 179.78 172.50 178.92 550483
2023-02-02 168.06 188.47 168.06 183.56 586620
2023-02-03 182.59 182.94 177.63 180.74 368965
2023-02-06 181.40 184.83 180.03 183.01 382503
2023-02-07 182.96 185.99 182.08 185.49 237395
2023-02-08 185.81 186.25 182.82 184.12 201599
2023-02-09 184.03 185.50 178.87 179.42 223621
2023-02-10 178.51 182.16 178.51 181.03 248631
2023-02-13 180.14 183.71 180.14 183.15 177098
2023-02-14 183.07 184.43 180.13 184.32 215897
2023-02-15 182.75 184.92 182.70 184.80 228765
2023-02-16 182.34 186.59 180.93 185.12 355236
2023-02-17 185.02 186.24 183.34 183.59 404472
2023-02-21 181.42 182.82 179.62 179.94 206063
2023-02-22 180.12 182.57 178.51 179.82 228806
2023-02-23 180.77 182.19 179.58 181.10 171530
2023-02-24 179.70 181.30 177.99 180.42 256998
2023-02-27 182.42 184.82 181.35 181.89 162521
2023-02-28 180.88 183.02 180.29 180.79 184585
2023-03-01 180.79 182.88 179.90 180.35 262642
2023-03-02 179.92 183.01 179.41 182.22 275374
2023-03-03 182.22 184.25 179.12 182.27 249445
2023-03-06 181.72 183.10 180.34 180.71 244513
2023-03-07 175.82 181.80 175.82 179.56 210965
2023-03-08 179.40 180.89 178.11 180.67 181361
2023-03-09 181.28 182.52 178.61 178.62 174575
2023-03-10 178.84 180.34 175.89 176.55 221066
2023-03-13 174.43 176.16 172.05 175.28 333641
2023-03-14 177.42 178.71 169.75 172.90 447407
2023-03-15 171.00 174.00 170.26 172.60 246406
2023-03-16 171.41 176.49 171.41 175.80 262463
2023-03-17 176.56 177.67 170.92 172.03 426708
2023-03-20 172.74 172.89 169.80 171.72 291580
2023-03-21 173.77 175.63 172.85 174.42 204471
2023-03-22 172.93 176.26 172.06 172.17 177279
2023-03-23 172.66 174.88 171.18 172.39 218331
2023-03-24 171.12 173.56 170.53 173.17 291371
2023-03-27 174.41 176.23 173.64 175.43 208745
2023-03-28 175.07 176.46 174.57 175.78 212517
2023-03-29 176.57 176.71 174.97 175.53 147941
2023-03-30 176.23 176.65 174.88 175.16 129546
2023-03-31 175.97 179.47 175.97 179.26 222324
2023-04-03 178.31 178.31 174.09 176.83 210799
2023-04-04 177.32 177.32 172.20 173.38 233939
2023-04-05 172.18 176.21 172.18 176.09 355768
2023-04-06 176.23 176.23 172.96 173.79 314966
2023-04-10 172.62 177.95 171.46 177.88 239232
2023-04-11 178.12 179.59 177.60 178.51 138157
2023-04-12 179.89 180.24 178.45 178.96 169847
2023-04-13 179.91 180.36 176.97 179.51 214318
2023-04-14 179.56 182.28 179.47 180.77 211499
2023-04-17 180.77 182.25 177.62 179.77 165898
2023-04-18 180.97 182.09 180.15 181.19 182684
2023-04-19 181.00 182.29 180.11 182.19 127757
2023-04-20 181.96 184.35 181.38 181.89 186694
2023-04-21 182.14 184.08 180.69 182.22 275993
2023-04-24 182.03 183.64 181.40 182.27 133359
2023-04-25 180.09 181.99 176.20 177.13 321726
2023-04-26 175.49 176.00 168.20 168.44 450061
2023-04-27 172.38 175.14 169.15 174.73 508658
2023-04-28 175.60 177.40 174.97 176.03 275886
2023-05-01 176.33 178.95 175.40 178.51 249897
2023-05-02 177.90 178.59 175.87 177.73 215255
2023-05-03 178.22 181.97 178.22 179.80 259159
2023-05-04 178.87 179.40 177.31 177.52 179377
2023-05-05 178.86 181.68 178.63 180.81 186893
2023-05-08 181.96 181.96 178.31 179.32 176351
2023-05-09 178.47 178.77 175.71 177.62 160326
2023-05-10 178.87 180.57 175.90 177.10 142496
2023-05-11 176.73 177.50 175.00 176.86 130142
2023-05-12 177.10 178.11 176.04 176.85 121120
2023-05-15 177.10 178.49 175.59 177.57 155639
2023-05-16 176.21 176.46 173.93 175.40 179082
2023-05-17 175.67 178.03 174.88 177.91 162426
2023-05-18 177.95 179.42 175.78 178.60 173859
2023-05-19 179.62 179.81 175.94 177.39 186227
2023-05-22 177.83 178.84 173.83 175.03 240554
2023-05-23 174.75 176.05 174.17 175.06 190756
2023-05-24 171.84 174.90 169.16 172.25 441699
2023-05-25 172.02 175.76 170.51 175.55 219950
2023-05-26 176.28 177.53 174.68 176.08 222930
2023-05-30 175.78 178.76 174.90 178.45 252374
2023-05-31 177.80 177.80 174.26 175.38 306320
2023-06-01 175.71 180.37 174.79 179.54 304826
2023-06-02 180.32 184.08 180.17 183.00 290768
2023-06-05 181.53 184.89 177.36 177.42 293151
2023-06-06 177.12 183.47 177.09 183.00 396962
2023-06-07 183.00 188.75 182.88 187.96 349623
2023-06-08 187.96 188.78 185.87 187.77 233609
2023-06-09 187.73 189.39 185.94 187.37 322047
2023-06-12 187.76 187.79 184.03 185.72 237105
2023-06-13 186.20 187.95 185.55 186.44 289689
2023-06-14 186.51 188.45 185.40 186.33 314514
2023-06-15 186.28 188.47 185.94 188.00 291836
2023-06-16 188.93 189.90 185.80 187.98 461227
2023-06-20 187.16 188.03 184.60 184.66 202816
2023-06-21 183.86 185.89 182.71 185.51 202278
2023-06-22 185.55 187.29 184.83 186.98 146909
2023-06-23 186.19 187.50 185.47 185.99 336058
2023-06-26 186.08 189.83 186.08 188.68 176261
2023-06-27 188.43 194.36 188.43 193.16 198645
2023-06-28 192.88 193.60 190.91 192.63 208141
2023-06-29 192.65 193.23 191.82 193.00 224193
2023-06-30 194.16 194.16 191.17 192.54 191416
2023-07-03 191.93 194.12 191.17 193.30 100321
2023-07-05 191.82 192.13 188.72 190.36 214131
2023-07-06 188.81 191.22 188.81 190.96 271050
2023-07-07 191.10 194.15 191.10 192.66 215756
2023-07-10 192.41 196.57 192.15 196.44 165635
2023-07-11 196.44 199.34 196.38 198.99 171495
2023-07-12 200.00 200.15 196.38 197.41 191955
2023-07-13 198.08 198.35 195.84 196.61 232215
2023-07-14 196.88 196.99 194.49 194.81 193563
2023-07-17 194.50 195.22 192.65 194.42 268931
2023-07-18 196.80 200.16 195.40 197.07 229952
2023-07-19 197.28 201.19 197.28 201.06 181530
2023-07-20 201.74 203.40 199.48 203.05 180192
2023-07-21 204.11 204.78 202.39 203.30 156257
2023-07-24 201.00 203.63 200.01 203.05 180410
2023-07-25 202.62 204.95 202.22 203.02 145848
2023-07-26 203.82 208.62 203.15 205.38 386718
2023-07-27 201.17 203.00 195.33 199.71 567591
2023-07-28 200.58 203.94 199.18 203.34 246474
2023-07-31 203.40 203.65 200.53 203.59 178028
2023-08-01 203.40 203.40 198.12 200.86 259036
2023-08-02 200.03 202.18 200.03 200.88 217090
2023-08-03 200.46 203.19 199.61 201.77 254249
2023-08-04 201.77 203.02 198.50 199.55 193589
2023-08-07 200.13 202.63 195.66 198.44 318219
2023-08-08 196.92 198.33 195.51 197.49 249275
2023-08-09 197.48 197.94 196.29 196.77 138870
2023-08-10 197.26 199.95 197.26 198.40 174663
2023-08-11 198.50 199.19 196.71 197.56 168621
2023-08-14 197.30 197.91 195.73 197.63 133501
2023-08-15 196.54 197.10 194.34 194.52 230472
2023-08-16 194.52 196.91 191.09 192.47 215561
2023-08-17 191.99 192.74 187.94 188.74 243235
2023-08-18 188.02 189.91 186.96 189.10 198087
2023-08-21 189.05 192.66 187.97 188.18 143161
2023-08-22 188.11 190.45 185.47 185.96 252187
2023-08-23 185.29 189.55 183.90 189.36 281844
2023-08-24 188.86 190.22 186.99 187.38 145796
2023-08-25 188.15 189.00 185.92 186.95 148728
2023-08-28 187.55 190.37 186.61 187.00 105413
2023-08-29 187.57 191.28 186.78 190.46 163657
2023-08-30 190.93 192.75 190.93 191.10 173861
2023-08-31 190.62 191.00 189.27 189.81 180619
2023-09-01 190.61 194.88 190.59 194.75 217426
2023-09-05 193.33 194.06 188.62 188.76 290357
2023-09-06 189.33 190.86 184.16 184.61 248467
2023-09-07 184.47 185.76 182.66 183.94 301622
2023-09-08 184.60 185.89 183.14 183.98 128206
2023-09-11 185.10 185.10 185.10 185.10 21749
2023-09-12 184.28 185.49 183.29 183.51 104836
2023-09-13 183.54 188.06 182.46 185.75 230910
2023-09-14 187.49 188.95 185.66 187.37 192993
2023-09-15 187.39 187.97 185.27 186.44 424408
2023-09-18 186.16 187.59 184.57 185.40 295794
2023-09-19 185.38 185.50 182.51 184.44 168383
2023-09-20 185.63 186.43 184.14 184.18 110585
2023-09-21 183.22 183.41 181.56 181.56 133517
2023-09-22 181.69 184.33 181.29 181.46 212434
2023-09-25 181.51 184.57 181.03 183.51 162225
2023-09-26 182.85 183.49 179.62 179.76 177408
2023-09-27 180.33 181.84 178.14 178.92 228035
2023-09-28 178.85 179.99 177.93 178.68 246907
2023-09-29 180.02 180.80 176.42 176.94 352356
2023-10-02 176.55 177.43 173.08 174.32 337316
2023-10-03 173.49 176.19 173.49 174.93 269490
2023-10-04 175.66 176.24 173.11 176.12 218601
2023-10-05 176.53 177.25 174.49 174.59 180862
2023-10-06 174.24 176.77 173.55 175.33 190665
2023-10-09 174.49 178.79 174.49 178.29 166655
2023-10-10 178.52 181.31 178.25 180.05 172062
2023-10-11 180.26 181.14 178.34 179.36 170768
2023-10-12 179.72 179.72 175.98 176.95 217226
2023-10-13 177.31 178.20 174.23 175.06 229122
2023-10-16 176.04 179.71 176.04 178.37 179285
2023-10-17 178.75 182.43 177.46 181.30 346132
2023-10-18 179.51 179.51 172.98 173.02 243752
2023-10-19 172.54 173.44 169.51 169.99 234245
2023-10-20 172.83 175.69 171.42 172.22 219093
2023-10-23 172.12 172.69 168.78 168.89 203645
2023-10-24 169.19 170.17 166.59 167.47 288146
2023-10-25 166.71 168.65 163.62 166.77 258345
2023-10-26 166.82 169.43 161.76 163.59 432783
2023-10-27 162.37 164.90 161.13 162.63 252809
2023-10-30 163.99 166.33 162.40 164.74 324158
2023-10-31 165.07 165.99 163.78 164.78 259828
2023-11-01 164.59 165.94 163.37 165.77 251006
2023-11-02 166.57 168.25 165.79 166.59 196199
2023-11-03 168.81 170.82 168.48 170.10 248418
2023-11-06 170.03 170.85 167.89 170.73 263502
2023-11-07 169.77 171.15 168.91 170.04 166745
2023-11-08 170.21 171.51 168.80 168.96 108388
2023-11-09 169.71 169.71 166.28 166.34 167895
2023-11-10 166.79 169.33 166.51 169.09 150432
2023-11-13 169.09 169.09 167.48 167.68 119737
2023-11-14 170.00 174.47 170.00 171.51 302050
2023-11-15 171.13 175.96 171.13 174.05 218490
2023-11-16 174.13 174.13 169.19 171.78 190986
2023-11-17 172.93 173.33 171.31 173.01 253059
2023-11-20 172.69 173.52 171.76 173.29 127975
2023-11-21 173.59 174.96 172.86 174.52 161523
2023-11-22 175.33 176.23 174.17 174.57 148635
2023-11-24 174.41 175.99 174.30 175.45 100086
2023-11-27 174.46 174.46 172.21 173.81 207012
2023-11-28 173.82 174.39 171.04 172.14 140760
2023-11-29 172.85 174.03 170.29 170.47 179527
2023-11-30 170.86 173.43 168.97 172.65 237113
2023-12-01 172.50 177.15 172.50 176.35 253260
2023-12-04 176.71 180.41 176.71 180.32 349806
2023-12-05 179.24 179.97 174.34 178.14 340667
2023-12-06 178.90 179.86 177.57 178.99 201560
2023-12-07 179.53 180.78 177.70 180.53 178414
2023-12-08 180.45 182.12 179.18 179.36 151056
2023-12-11 179.03 182.09 178.34 181.40 146663
2023-12-12 181.40 183.44 180.69 182.54 140249
2023-12-13 181.99 183.98 177.71 183.50 298215
2023-12-14 185.59 189.11 185.00 188.85 308083
2023-12-15 189.06 195.36 188.84 191.38 803191
2023-12-18 192.46 193.19 189.86 190.53 221147
2023-12-19 191.28 195.10 191.28 194.93 296092
2023-12-20 193.29 197.78 193.29 193.85 323875
2023-12-21 195.55 198.22 194.99 197.99 260270
2023-12-22 199.00 201.41 198.20 198.87 174546
2023-12-26 199.10 199.97 197.83 197.98 156426
2023-12-27 197.34 199.00 196.34 197.00 194346
2023-12-28 197.00 197.47 194.94 195.59 165227
2023-12-29 194.89 196.61 192.89 193.65 202610
2024-01-02 190.96 192.40 187.82 189.43 270407
2024-01-03 188.77 188.77 184.79 185.10 306324
2024-01-04 184.32 185.96 183.48 185.39 282199
2024-01-05 184.81 186.35 183.69 184.50 375050
2024-01-08 183.68 186.80 183.19 186.77 207836
2024-01-09 185.16 186.95 184.37 185.92 189499
2024-01-10 187.32 189.86 184.72 188.99 321298
2024-01-11 188.63 190.07 186.35 189.83 249893
2024-01-12 190.75 194.54 190.75 193.97 350662
2024-01-16 193.55 195.08 190.93 192.74 354259
2024-01-17 190.52 191.96 188.96 191.70 282394
2024-01-18 191.82 193.34 191.39 192.08 284860
2024-01-19 193.17 193.61 191.48 193.28 260776
2024-01-22 195.02 198.94 195.02 198.60 177874
2024-01-23 198.49 199.30 197.19 198.03 184984
2024-01-24 200.03 200.43 196.95 197.23 188070
2024-01-25 199.33 200.16 194.93 196.03 175955
2024-01-26 197.34 199.90 195.08 197.11 143431
2024-01-29 195.91 197.05 194.39 196.94 309597
2024-01-30 195.52 196.87 193.95 194.98 200629
2024-01-31 194.59 197.16 191.57 191.72 384509
2024-02-01 189.00 191.88 181.39 191.01 832746
2024-02-02 188.73 194.41 183.15 191.88 577714
2024-02-05 190.76 193.03 188.91 192.66 292320
2024-02-06 192.23 195.66 190.93 193.69 235271
2024-02-07 193.83 194.37 190.27 190.45 325409
2024-02-08 190.19 191.15 185.99 190.51 318922
2024-02-09 190.41 193.04 188.01 192.93 259121
2024-02-12 193.16 194.89 191.81 193.45 184967
2024-02-13 189.58 192.59 187.50 191.84 306286
2024-02-14 193.25 194.48 191.67 194.39 236165
2024-02-15 196.00 196.83 192.91 196.54 298174
2024-02-16 196.14 196.39 193.79 194.21 210540
2024-02-20 192.36 192.65 189.67 191.10 213165
2024-02-21 191.48 192.62 190.50 190.98 188123
2024-02-22 191.65 194.02 191.65 193.91 212702
2024-02-23 195.16 196.14 193.64 195.18 129180
2024-02-26 194.56 195.57 193.06 195.02 134553
2024-02-27 195.44 195.73 194.20 194.75 246566
2024-02-28 193.25 193.64 190.53 190.96 172510
2024-02-29 192.01 192.02 185.97 190.20 442858
2024-03-01 189.97 190.00 183.29 186.74 287816
2024-03-04 188.10 189.22 184.96 185.41 240871
2024-03-05 184.17 186.75 182.61 185.09 258482
2024-03-06 185.55 186.73 182.61 183.26 220895
2024-03-07 184.88 188.04 184.00 187.84 293779
2024-03-08 188.99 189.34 185.88 186.37 152156
2024-03-11 186.63 188.48 185.75 188.11 196488
2024-03-12 187.94 188.02 185.96 187.85 214685
2024-03-13 187.76 187.92 185.61 186.25 208318
2024-03-14 186.13 186.39 181.96 183.52 225602
2024-03-15 183.09 184.44 182.10 183.63 850072
2024-03-18 185.03 185.07 179.73 179.95 231164
2024-03-19 178.75 182.40 178.75 179.94 245264
2024-03-20 179.27 185.14 178.76 184.82 226673
2024-03-21 184.66 187.72 184.66 187.01 170170
2024-03-22 187.87 187.87 184.86 185.41 185217
2024-03-25 184.90 185.32 182.84 183.42 208314
2024-03-26 184.00 186.24 183.60 184.71 224405
2024-03-27 185.09 188.20 184.82 187.31 312348
2024-03-28 187.98 193.25 187.62 192.76 392560
2024-04-01 191.81 192.25 188.53 189.82 227569
2024-04-02 188.52 189.01 186.05 187.63 215485
2024-04-03 187.40 189.78 186.98 189.32 203482
2024-04-04 189.74 191.98 187.13 188.01 197594
2024-04-05 187.17 188.90 186.76 187.97 255617
2024-04-08 188.17 189.21 185.53 185.67 232667
2024-04-09 185.23 185.54 183.80 184.72 360613
2024-04-10 181.72 182.28 178.66 178.91 263182
2024-04-11 179.99 181.93 178.38 181.20 203662
2024-04-12 179.65 179.89 177.14 178.91 215312
2024-04-15 180.04 180.29 176.02 176.25 209530
2024-04-16 175.59 175.84 174.01 174.13 245918
2024-04-17 170.77 170.91 165.39 168.03 463107
2024-04-18 169.22 169.43 166.58 167.10 284601
2024-04-19 166.92 171.08 166.92 170.81 266174
2024-04-22 171.57 173.39 170.72 171.41 286243
2024-04-23 170.43 173.41 170.43 172.12 262253
2024-04-24 171.37 172.52 168.47 171.10 415222
2024-04-25 171.21 180.10 171.21 177.43 604499
2024-04-26 176.33 178.36 175.84 177.26 313188
2024-04-29 176.67 178.21 175.80 177.23 315807
2024-04-30 177.13 178.48 174.21 174.41 295636
2024-05-01 174.44 174.89 172.25 172.34 330981
2024-05-02 174.19 178.29 172.31 177.00 347131
2024-05-03 179.18 181.07 178.54 180.14 342746
2024-05-06 181.30 183.19 179.82 181.39 259246
2024-05-07 180.91 183.70 179.51 181.66 279995
2024-05-08 180.26 181.97 179.42 179.70 255046
2024-05-09 180.15 182.61 179.99 182.49 217777
2024-05-10 183.07 185.12 182.25 184.57 167684
2024-05-13 184.46 186.05 182.38 184.15 198537
2024-05-14 185.16 185.26 182.78 183.83 190915
2024-05-15 185.91 186.82 184.88 185.02 195319
2024-05-16 184.97 185.59 184.00 185.40 309924
2024-05-17 184.94 186.43 182.49 183.13 216979
2024-05-20 183.06 184.33 182.15 182.30 136237
2024-05-21 181.32 181.40 178.11 178.94 385128
2024-05-22 178.73 182.37 178.26 180.81 196504
2024-05-23 180.96 180.98 177.59 179.18 188863
2024-05-24 179.73 180.98 178.03 180.08 193476
2024-05-28 180.08 180.08 177.44 178.17 262245
2024-05-29 175.77 177.33 175.55 175.90 203221
2024-05-30 176.85 180.09 176.18 178.15 228828
2024-05-31 179.34 182.29 178.09 182.03 370100
2024-06-03 182.23 182.23 179.93 181.66 168972
2024-06-04 181.88 183.33 180.11 180.19 220307
2024-06-05 181.02 182.54 179.57 180.59 127038
2024-06-06 179.54 181.08 178.32 180.89 138623
2024-06-07 180.20 181.98 178.85 180.19 138372
2024-06-10 178.81 185.15 178.17 184.10 314051
2024-06-11 182.89 184.67 180.99 182.95 205166
2024-06-12 184.61 186.81 182.21 182.89 174207
2024-06-13 182.65 182.65 178.61 180.64 187695
2024-06-14 178.91 180.07 173.43 178.80 402313
2024-06-17 178.51 180.82 177.37 180.42 198070
2024-06-18 180.23 182.22 179.22 180.98 195150
2024-06-20 180.64 183.17 180.29 181.35 163432
2024-06-21 181.70 183.50 180.90 182.05 545447
2024-06-24 182.66 186.08 182.66 184.50 177874
2024-06-25 184.39 184.39 181.62 183.51 238976
2024-06-26 183.14 183.82 181.57 182.55 207078
2024-06-27 182.48 183.11 180.62 182.56 227828
2024-06-28 183.94 186.57 183.94 184.48 869682
2024-07-01 184.31 186.32 183.06 183.40 227515
2024-07-02 183.69 184.62 182.90 184.22 195694
2024-07-03 184.72 185.87 183.28 184.17 128313
2024-07-05 183.82 183.82 179.74 180.31 428486
2024-07-08 180.58 181.67 176.51 178.22 285925
2024-07-09 177.61 179.53 172.98 173.24 355603
2024-07-10 174.14 175.64 172.77 175.32 429884
2024-07-11 174.52 179.28 172.62 178.57 359632
2024-07-12 180.09 182.31 178.79 180.56 259818
2024-07-15 181.07 186.51 180.83 184.44 349769
2024-07-16 185.30 190.88 185.30 189.52 307125
2024-07-17 188.34 189.16 185.21 186.03 339572
2024-07-18 184.52 185.89 182.10 182.91 245059
2024-07-19 182.84 184.46 180.95 184.00 162351
2024-07-22 184.50 185.89 182.50 185.86 230656
2024-07-23 184.74 186.41 183.96 184.15 239480
2024-07-24 183.98 188.21 183.26 183.89 270763
2024-07-25 184.17 193.40 184.17 189.92 336430
2024-07-26 189.94 193.44 189.64 192.04 305114
2024-07-29 192.66 193.72 190.85 191.14 291003
2024-07-30 192.49 195.94 191.06 193.87 309648
2024-07-31 183.01 194.86 183.01 190.25 354013
2024-08-01 190.85 193.66 185.17 186.80 332886
2024-08-02 185.52 185.52 180.16 184.59 187982
2024-08-05 180.93 186.22 178.00 185.26 302627
2024-08-06 185.51 191.64 185.00 189.15 275662
2024-08-07 189.69 191.80 187.74 187.85 290778
2024-08-08 189.29 191.14 188.30 189.74 220509
2024-08-09 190.03 190.03 184.98 187.05 280596
2024-08-12 187.26 187.36 184.68 185.11 184173
2024-08-13 185.83 187.62 184.85 186.87 225343
2024-08-14 187.23 187.23 184.37 185.72 189727
2024-08-15 188.69 192.64 186.96 187.59 185722
2024-08-16 187.16 189.44 186.17 188.11 110317
2024-08-19 188.29 190.34 186.51 187.59 386455
2024-08-20 187.23 187.70 183.89 184.15 210278
2024-08-21 185.99 187.87 184.60 187.62 165205
2024-08-22 186.92 188.20 185.72 186.51 140225
2024-08-23 187.18 189.21 186.26 188.61 123587
2024-08-26 189.37 189.37 185.76 185.91 164681
2024-08-27 185.66 185.66 180.52 180.84 206894
2024-08-28 180.49 183.43 180.49 182.26 214287
2024-08-29 183.80 184.35 180.27 180.66 182709
2024-08-30 180.69 182.75 179.70 182.56 333737
2024-09-03 181.63 184.38 179.99 182.46 215596
2024-09-04 182.75 184.10 181.32 184.00 255343
2024-09-05 183.72 184.08 179.80 180.53 121483
2024-09-06 180.99 182.34 179.55 180.02 148807
2024-09-09 180.00 182.68 179.95 181.60 168101
2024-09-10 181.36 182.09 179.87 181.60 156030
2024-09-11 180.59 181.67 175.84 179.35 179756
2024-09-12 180.49 182.31 178.22 182.17 180332
2024-09-13 183.68 185.82 181.62 182.37 243628
2024-09-16 183.38 185.04 181.37 183.67 187265
2024-09-17 184.94 186.61 183.74 184.12 178533
2024-09-18 183.55 186.08 182.35 182.78 214552
2024-09-19 185.38 186.57 183.88 184.24 183818
2024-09-20 182.95 184.14 178.26 179.59 503825
2024-09-23 180.71 183.08 178.40 182.29 248169
2024-09-24 183.07 185.94 183.07 185.60 189446
2024-09-25 186.09 186.83 182.67 183.15 156809
2024-09-26 185.17 185.79 183.32 184.56 200052
2024-09-27 186.09 189.86 185.12 186.93 176604
2024-09-30 187.66 192.31 187.04 188.87 296987
2024-10-01 187.82 187.82 182.29 186.06 158836
2024-10-02 185.98 186.21 183.39 184.64 135829
2024-10-03 183.25 183.40 180.16 181.27 254996
2024-10-04 182.39 184.12 176.74 177.15 238628
2024-10-07 175.92 183.66 175.92 183.09 441669
2024-10-08 183.88 187.19 183.10 186.02 343923
2024-10-09 185.50 188.58 184.00 185.54 409163
2024-10-10 183.62 184.68 179.58 182.25 265719
2024-10-11 183.51 188.03 183.24 187.78 163302
2024-10-14 187.82 189.50 185.03 189.07 175042
2024-10-15 188.51 193.50 187.87 188.51 323590
2024-10-16 191.61 192.87 190.53 191.76 319959
2024-10-17 190.62 190.62 186.32 187.03 282824
2024-10-18 187.54 188.52 186.08 187.60 194823
2024-10-21 186.44 186.44 183.58 183.73 226925
2024-10-22 183.51 183.51 180.99 182.15 224001
2024-10-23 180.89 183.58 179.91 180.03 151273
2024-10-24 179.61 180.27 177.89 178.19 195463
2024-10-25 179.68 180.89 178.83 179.15 135147
2024-10-28 180.59 182.20 180.10 181.64 274040
2024-10-29 181.32 182.66 179.85 180.57 330767
2024-10-30 175.69 178.69 171.77 177.07 545198
2024-10-31 176.36 178.19 175.65 175.77 212740
2024-11-01 176.35 178.25 175.32 177.20 196742
2024-11-04 176.62 178.52 176.62 177.40 148110
2024-11-05 176.43 180.85 176.43 180.76 155839
2024-11-06 184.32 192.92 184.32 191.61 258180
2024-11-07 192.09 192.09 187.65 188.56 205130
2024-11-08 188.54 192.75 187.68 191.15 221625
2024-11-11 193.13 196.86 191.98 192.81 212853
2024-11-12 191.34 192.33 189.67 190.30 159644
2024-11-13 190.07 192.06 188.17 189.80 282759
2024-11-14 189.02 189.69 186.04 187.41 133672
2024-11-15 185.25 186.75 181.70 182.82 171432
2024-11-18 183.25 184.92 182.73 183.12 110297
2024-11-19 181.34 182.26 180.03 180.41 132879
2024-11-20 179.41 179.98 178.25 179.38 148177
2024-11-21 180.05 181.90 179.40 179.45 157322
2024-11-22 180.36 181.42 179.38 180.83 274173
2024-11-25 182.68 186.33 182.68 185.16 349389
2024-11-26 184.59 187.92 181.60 187.74 154734
2024-11-27 187.87 189.09 183.95 186.30 167234
2024-11-29 186.18 190.35 185.83 185.92 80323
2024-12-02 186.69 187.42 183.85 187.20 238117
2024-12-03 186.77 186.77 183.13 184.23 254919
2024-12-04 183.44 187.59 183.44 187.31 246077
2024-12-05 187.76 187.76 181.86 184.51 543168
2024-12-06 186.42 186.42 180.16 181.29 357580
2024-12-09 182.11 186.83 182.03 185.49 194368
2024-12-10 185.49 189.56 183.77 188.09 265880
2024-12-11 190.45 190.69 188.19 188.35 311349
2024-12-12 188.23 189.05 185.88 187.19 327676
2024-12-13 187.17 187.17 184.17 185.27 276619
2024-12-16 184.97 186.76 183.10 183.61 437755
2024-12-17 183.40 184.23 178.34 179.41 283896
2024-12-18 179.60 180.93 174.68 174.79 342056
2024-12-19 175.10 176.88 173.27 174.01 349878
2024-12-20 173.65 175.73 171.34 172.64 1141685
2024-12-23 172.64 175.18 171.70 174.51 370481
2024-12-24 174.21 176.51 172.16 176.26 94233
2024-12-26 174.98 176.14 174.09 174.91 110929
2024-12-27 173.42 175.29 173.20 174.32 119453
2024-12-30 172.13 173.04 171.10 172.46 122204
2024-12-31 173.71 173.86 171.57 171.86 115552
2025-01-02 172.39 172.76 169.69 170.31 153787
2025-01-03 171.06 174.53 169.31 172.93 226751
2025-01-06 173.21 174.24 169.65 169.86 287990
2025-01-07 168.46 170.43 167.11 168.67 220179
2025-01-08 166.67 168.38 165.51 167.89 188076
2025-01-10 165.31 168.23 165.31 165.68 310202
2025-01-13 165.24 169.46 164.04 168.20 292645
2025-01-14 168.23 171.76 168.23 171.47 169977
2025-01-15 175.81 178.14 173.66 177.25 432444
2025-01-16 176.71 179.74 176.71 177.82 340685
2025-01-17 174.67 175.99 172.06 174.23 1202207
2025-01-21 174.76 177.83 174.76 177.49 242915
2025-01-22 176.73 179.66 175.97 177.33 249760
2025-01-23 179.06 179.06 175.32 176.17 269269
2025-01-24 175.71 176.62 172.35 173.04 253078
2025-01-27 172.74 179.51 172.50 176.61 238534
2025-01-28 175.70 177.49 175.32 175.98 209961
2025-01-29 175.39 176.52 171.86 172.92 280305
2025-01-30 170.00 170.00 163.18 166.94 697415
2025-01-31 166.73 167.96 162.58 164.66 343906
2025-02-03 160.50 163.61 159.87 162.81 367848

Explore More About LSTR

Coins representing dividend payouts and trends

LSTR Dividend History

Discover Landstar System Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

LSTR Stock Split History

Discover Landstar System Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

LSTR Historical Prices

Explore Landstar System Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.