Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,847.60 -797.63 (-1.23%) CMC Crypto 200
1,331.95 -64.59 (-4.62%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 176.33 | 178.36 | 175.84 | 177.26 | 177.26 | 279,979 |
| 25 Apr 2024 | 171.21 | 180.10 | 171.21 | 177.43 | 177.43 | 604,500 |
| 24 Apr 2024 | 171.37 | 172.52 | 168.47 | 171.10 | 171.10 | 415,200 |
| 23 Apr 2024 | 170.43 | 173.41 | 170.43 | 172.12 | 172.12 | 262,300 |
| 22 Apr 2024 | 171.57 | 173.39 | 170.72 | 171.41 | 171.41 | 286,200 |
| 19 Apr 2024 | 166.92 | 171.08 | 166.92 | 170.81 | 170.81 | 266,200 |
| 18 Apr 2024 | 169.22 | 169.43 | 166.58 | 167.10 | 167.10 | 284,600 |
| 17 Apr 2024 | 170.77 | 170.91 | 165.39 | 168.03 | 168.03 | 463,100 |
| 16 Apr 2024 | 175.59 | 175.84 | 174.01 | 174.13 | 174.13 | 245,900 |
| 15 Apr 2024 | 180.04 | 180.29 | 176.02 | 176.25 | 176.25 | 209,500 |
| 12 Apr 2024 | 179.65 | 179.89 | 177.14 | 178.91 | 178.91 | 215,300 |
| 11 Apr 2024 | 179.99 | 181.93 | 178.38 | 181.20 | 181.20 | 203,600 |
| 10 Apr 2024 | 181.72 | 182.28 | 178.66 | 178.91 | 178.91 | 263,200 |
| 09 Apr 2024 | 185.23 | 185.54 | 183.80 | 184.72 | 184.72 | 360,600 |
| 08 Apr 2024 | 188.17 | 189.21 | 185.53 | 185.67 | 185.67 | 232,700 |
| 05 Apr 2024 | 187.17 | 188.90 | 186.76 | 187.97 | 187.97 | 255,600 |
| 04 Apr 2024 | 189.74 | 191.98 | 187.13 | 188.01 | 188.01 | 197,600 |
| 03 Apr 2024 | 187.40 | 189.78 | 186.98 | 189.32 | 189.32 | 203,500 |
| 02 Apr 2024 | 188.52 | 189.01 | 186.05 | 187.63 | 187.63 | 215,500 |
| 01 Apr 2024 | 191.81 | 192.25 | 188.53 | 189.82 | 189.82 | 227,600 |
| 28 Mar 2024 | 187.98 | 193.25 | 187.62 | 192.76 | 192.76 | 392,600 |
| 27 Mar 2024 | 185.09 | 188.20 | 184.82 | 187.31 | 187.31 | 312,300 |
| 26 Mar 2024 | 184.00 | 186.24 | 183.60 | 184.71 | 184.71 | 224,400 |
| 25 Mar 2024 | 184.90 | 185.32 | 182.84 | 183.42 | 183.42 | 208,300 |
| 22 Mar 2024 | 187.87 | 187.87 | 184.86 | 185.41 | 185.41 | 185,200 |
| 21 Mar 2024 | 184.66 | 187.72 | 184.66 | 187.01 | 187.01 | 170,200 |
| 20 Mar 2024 | 179.27 | 185.14 | 178.76 | 184.82 | 184.82 | 226,500 |
| 19 Mar 2024 | 178.75 | 182.40 | 178.75 | 179.94 | 179.94 | 245,300 |
| 18 Mar 2024 | 185.03 | 185.07 | 179.73 | 179.95 | 179.95 | 231,200 |
| 15 Mar 2024 | 183.09 | 184.44 | 182.10 | 183.63 | 183.63 | 850,100 |
| 14 Mar 2024 | 186.13 | 186.39 | 181.96 | 183.52 | 183.52 | 225,600 |
| 13 Mar 2024 | 187.76 | 187.92 | 185.61 | 186.25 | 186.25 | 208,300 |
| 12 Mar 2024 | 187.94 | 188.02 | 185.96 | 187.85 | 187.85 | 214,700 |
| 11 Mar 2024 | 186.63 | 188.48 | 185.75 | 188.11 | 188.11 | 196,500 |
| 08 Mar 2024 | 188.99 | 189.34 | 185.88 | 186.37 | 186.37 | 152,200 |
| 07 Mar 2024 | 184.88 | 188.04 | 184.00 | 187.84 | 187.84 | 293,800 |
| 06 Mar 2024 | 185.55 | 186.73 | 182.61 | 183.26 | 183.26 | 220,800 |
| 05 Mar 2024 | 184.17 | 186.75 | 182.61 | 185.09 | 185.09 | 258,500 |
| 04 Mar 2024 | 188.10 | 189.22 | 184.96 | 185.41 | 185.41 | 240,900 |
| 01 Mar 2024 | 189.97 | 190.00 | 183.29 | 186.74 | 186.74 | 287,800 |
| 29 Feb 2024 | 192.01 | 192.02 | 185.97 | 190.20 | 190.20 | 442,900 |
| 28 Feb 2024 | 193.25 | 193.64 | 190.53 | 190.96 | 190.96 | 172,500 |
| 27 Feb 2024 | 195.44 | 195.73 | 194.20 | 194.75 | 194.75 | 246,600 |
| 26 Feb 2024 | 194.56 | 195.57 | 193.06 | 195.02 | 195.02 | 134,500 |
| 23 Feb 2024 | 195.16 | 196.14 | 193.64 | 195.18 | 195.18 | 129,200 |
| 22 Feb 2024 | 191.65 | 194.02 | 191.65 | 193.91 | 193.91 | 212,700 |
| 21 Feb 2024 | 191.48 | 192.62 | 190.50 | 190.98 | 190.98 | 188,100 |
| 20 Feb 2024 | 192.36 | 192.65 | 189.67 | 191.10 | 191.10 | 213,200 |
| 16 Feb 2024 | 196.14 | 196.39 | 193.79 | 194.21 | 194.21 | 210,500 |
| 15 Feb 2024 | 196.00 | 196.83 | 192.91 | 196.54 | 196.54 | 298,200 |
| 14 Feb 2024 | 193.25 | 194.48 | 191.67 | 194.39 | 194.39 | 236,200 |
| 13 Feb 2024 | 189.58 | 192.59 | 187.50 | 191.84 | 191.84 | 306,300 |
| 12 Feb 2024 | 193.16 | 194.89 | 191.81 | 193.45 | 193.45 | 185,000 |
| 09 Feb 2024 | 190.41 | 193.04 | 188.01 | 192.93 | 192.93 | 259,100 |
| 09 Feb 2024 | 0.33 Dividend | |||||
| 08 Feb 2024 | 190.19 | 191.15 | 185.99 | 190.51 | 190.18 | 318,900 |
| 07 Feb 2024 | 193.83 | 194.37 | 190.27 | 190.45 | 190.12 | 325,400 |
| 06 Feb 2024 | 192.23 | 195.66 | 190.93 | 193.69 | 193.35 | 235,300 |
| 05 Feb 2024 | 190.76 | 193.03 | 188.91 | 192.66 | 192.33 | 292,300 |
| 02 Feb 2024 | 188.73 | 194.41 | 183.15 | 191.88 | 191.55 | 577,700 |
| 01 Feb 2024 | 189.00 | 191.88 | 181.39 | 191.01 | 190.68 | 832,700 |
| 31 Jan 2024 | 194.59 | 197.16 | 191.57 | 191.72 | 191.39 | 384,500 |
| 30 Jan 2024 | 195.52 | 196.87 | 193.95 | 194.98 | 194.64 | 200,600 |
| 29 Jan 2024 | 195.91 | 197.05 | 194.39 | 196.94 | 196.60 | 309,600 |
| 26 Jan 2024 | 197.34 | 199.90 | 195.08 | 197.11 | 196.77 | 143,400 |
| 25 Jan 2024 | 199.33 | 200.16 | 194.93 | 196.03 | 195.69 | 176,000 |
| 24 Jan 2024 | 200.03 | 200.43 | 196.95 | 197.23 | 196.89 | 188,100 |
| 23 Jan 2024 | 198.49 | 199.30 | 197.19 | 198.03 | 197.69 | 185,000 |
| 22 Jan 2024 | 195.02 | 198.94 | 195.02 | 198.60 | 198.26 | 177,900 |
| 19 Jan 2024 | 193.17 | 193.61 | 191.48 | 193.28 | 192.95 | 260,800 |
| 18 Jan 2024 | 191.82 | 193.34 | 191.39 | 192.08 | 191.75 | 284,900 |
| 17 Jan 2024 | 190.52 | 191.96 | 188.96 | 191.70 | 191.37 | 282,400 |
| 16 Jan 2024 | 193.55 | 195.08 | 190.93 | 192.74 | 192.41 | 354,300 |
| 12 Jan 2024 | 190.75 | 194.54 | 190.75 | 193.97 | 193.63 | 350,700 |
| 11 Jan 2024 | 188.63 | 190.07 | 186.35 | 189.83 | 189.50 | 249,900 |
| 10 Jan 2024 | 187.32 | 189.86 | 184.72 | 188.99 | 188.66 | 321,300 |
| 09 Jan 2024 | 185.16 | 186.95 | 184.37 | 185.92 | 185.60 | 189,500 |
| 08 Jan 2024 | 183.68 | 186.80 | 183.19 | 186.77 | 186.45 | 207,800 |
| 05 Jan 2024 | 184.81 | 186.35 | 183.69 | 184.50 | 184.18 | 375,100 |
| 04 Jan 2024 | 184.32 | 185.96 | 183.48 | 185.39 | 185.07 | 282,200 |
| 03 Jan 2024 | 188.77 | 188.77 | 184.79 | 185.10 | 184.78 | 306,300 |
| 02 Jan 2024 | 190.96 | 192.40 | 187.82 | 189.43 | 189.10 | 270,400 |
| 02 Jan 2024 | 2 Dividend | |||||
| 29 Dec 2023 | 194.89 | 196.61 | 192.89 | 193.65 | 191.32 | 202,500 |
| 28 Dec 2023 | 197.00 | 197.47 | 194.94 | 195.59 | 193.23 | 165,200 |
| 27 Dec 2023 | 197.34 | 199.00 | 196.34 | 197.00 | 194.63 | 194,300 |
| 26 Dec 2023 | 199.10 | 199.97 | 197.83 | 197.98 | 195.60 | 156,400 |
| 22 Dec 2023 | 199.00 | 201.41 | 198.20 | 198.87 | 196.48 | 174,500 |
| 21 Dec 2023 | 195.55 | 198.22 | 194.99 | 197.99 | 195.61 | 260,300 |
| 20 Dec 2023 | 193.29 | 197.78 | 193.29 | 193.85 | 191.52 | 323,900 |
| 19 Dec 2023 | 191.28 | 195.10 | 191.28 | 194.93 | 192.58 | 296,100 |
| 18 Dec 2023 | 192.46 | 193.19 | 189.86 | 190.53 | 188.24 | 221,100 |
| 15 Dec 2023 | 189.06 | 195.36 | 188.84 | 191.38 | 189.08 | 793,200 |
| 14 Dec 2023 | 185.59 | 189.11 | 185.00 | 188.85 | 186.58 | 308,100 |
| 13 Dec 2023 | 181.99 | 183.98 | 177.71 | 183.50 | 181.29 | 298,200 |
| 12 Dec 2023 | 181.40 | 183.44 | 180.69 | 182.54 | 180.34 | 140,200 |
| 11 Dec 2023 | 179.03 | 182.09 | 178.34 | 181.40 | 179.22 | 146,700 |
| 08 Dec 2023 | 180.45 | 182.12 | 179.18 | 179.36 | 177.20 | 151,100 |
| 07 Dec 2023 | 179.53 | 180.78 | 177.70 | 180.53 | 178.36 | 178,400 |
| 06 Dec 2023 | 178.90 | 179.86 | 177.57 | 178.99 | 176.83 | 201,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.