Landstar System Stock Price History
NASDAQ: LSTRIndustrialsTrucking Freight/Courier ServicesUSD
169.11-0.36 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSTR price history at a glance
The price history for Landstar System (LSTR) on this page begins on March 1, 1993, when the stock closed at $1.63; it most recently closed at $169.11 on October 5, 2026. The highest price in this record is $228.46, reached on June 8, 2026; the latest close is 26.0% below that peak. Across the 32 complete calendar years in the table, LSTR finished higher in 23 and lower in 9. Its best year was 2004 (+95.3%) and its worst was 2015 (-18.6%).
Over roughly 34 years the share price changed +10306.8%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, LSTR has gained 30.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $228.46
- Date of high
- Jun 8, 2026
- Low since 1993
- $1.53
- Date of low
- Apr 12, 1993
- 52-week high
- $228.46
- 52-week low
- $121.12
- IPO year
- 1993
- Last close
- $169.11
LSTR returns
1 week
-2.52%
1 month
-2.57%
3 months
-19.21%
6 months
+0.09%
Year to date
+17.68%
1 year
+30.88%
3 years
-3.40%
5 years
+4.14%
LSTR price return, excluding dividends.
LSTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.11 | +15.21% |
| 2025 | 146.78 | -15.12% |
| 2024 | 172.93 | -10.70% |
| 2023 | 193.65 | +18.88% |
| 2022 | 162.90 | -9.00% |
| 2021 | 179.02 | +32.94% |
| 2020 | 134.66 | +18.80% |
| 2019 | 113.35 | +15.23% |
| 2018 | 98.37 | -5.50% |
| 2017 | 104.10 | +22.04% |
| 2016 | 85.30 | +45.44% |
| 2015 | 58.65 | -18.63% |
| 2014 | 72.08 | +25.66% |
| 2013 | 57.36 | +7.05% |
| 2012 | 53.58 | +11.81% |
| 2011 | 47.92 | +17.05% |
| 2010 | 40.94 | +5.60% |
| 2009 | 38.77 | -2.91% |
| 2008 | 39.93 | +3.77% |
| 2007 | 38.48 | +0.79% |
| 2006 | 38.18 | -8.53% |
| 2005 | 41.74 | +13.36% |
| 2004 | 36.82 | +95.28% |
| 2003 | 18.86 | +30.67% |
| 2002 | 14.43 | +54.39% |
| 2001 | 9.35 | +34.87% |
| 2000 | 6.93 | +29.49% |
| 1999 | 5.35 | +5.06% |
| 1998 | 5.09 | +53.05% |
| 1997 | 3.33 | +14.51% |
| 1996 | 2.91 | -13.08% |
| 1995 | 3.34 | -18.32% |
| 1994 | 4.09 | +48.03% |
| 1993* | 2.77 | +70.19% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
LSTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.18 | 170.28 | 168.22 | 169.11 | -0.21% | |
| 166.90 | 170.06 | 166.90 | 169.47 | +1.49% | |
| 166.81 | 167.83 | 165.67 | 166.98 | -1.22% | |
| 172.05 | 172.05 | 168.62 | 169.05 | -1.27% | |
| 170.15 | 174.03 | 168.93 | 171.22 | -1.30% | |
| 172.01 | 175.53 | 172.01 | 173.48 | +1.96% | |
| 167.98 | 170.79 | 167.60 | 170.14 | +0.88% | |
| 168.68 | 170.99 | 167.59 | 168.65 | +0.14% | |
| 164.94 | 168.91 | 164.25 | 168.42 | +1.82% | |
| 163.82 | 166.12 | 163.24 | 165.41 | +1.00% | |
| 165.34 | 165.48 | 162.15 | 163.77 | -0.85% | |
| 168.02 | 170.66 | 164.73 | 165.18 | -1.08% | |
| 168.68 | 170.16 | 166.96 | 166.98 | -1.01% | |
| 171.14 | 172.30 | 167.00 | 168.68 | -0.96% | |
| 171.14 | 171.18 | 168.09 | 170.32 | +0.02% | |
| 170.71 | 171.05 | 168.68 | 170.29 | -0.50% | |
| 171.76 | 172.74 | 169.81 | 171.14 | +1.18% | |
| 170.26 | 174.00 | 165.06 | 169.14 | -2.11% | |
| 172.34 | 174.57 | 171.28 | 172.78 | +0.40% | |
| 172.40 | 174.05 | 171.20 | 172.09 | -0.40% | |
| 174.51 | 174.52 | 170.57 | 172.78 | -0.53% | |
| 173.62 | 174.94 | 172.30 | 173.70 | +0.07% | |
| 177.58 | 178.37 | 173.27 | 173.57 | -2.19% | |
| 178.04 | 180.20 | 176.60 | 177.46 | -0.26% | |
| 173.55 | 178.47 | 173.22 | 177.92 | +2.06% | |
| 174.73 | 176.00 | 170.40 | 174.33 | -0.21% | |
| 176.10 | 176.69 | 172.78 | 174.70 | -0.40% | |
| 178.77 | 180.57 | 173.83 | 175.41 | -2.89% | |
| 180.26 | 181.97 | 178.78 | 180.63 | +0.33% | |
| 183.07 | 184.99 | 179.06 | 180.03 | -0.97% | |
| 181.39 | 182.92 | 179.83 | 181.80 | +0.09% | |
| 178.41 | 181.79 | 176.55 | 181.63 | +1.76% | |
| 181.69 | 181.69 | 178.40 | 178.48 | -0.80% | |
| 187.23 | 189.72 | 178.30 | 179.92 | -3.57% | |
| 184.10 | 186.77 | 183.27 | 186.58 | +2.28% | |
| 182.99 | 185.02 | 181.55 | 182.42 | -1.41% | |
| 186.99 | 189.62 | 183.26 | 185.02 | -0.61% | |
| 192.17 | 192.62 | 185.77 | 186.16 | -3.73% | |
| 189.04 | 194.02 | 189.04 | 193.38 | +1.68% | |
| 187.09 | 190.66 | 186.62 | 190.19 | +0.82% | |
| 186.75 | 189.30 | 186.75 | 188.64 | +1.50% | |
| 177.39 | 186.72 | 177.39 | 185.85 | +4.56% | |
| 176.76 | 179.09 | 175.27 | 177.74 | -0.34% | |
| 181.90 | 184.98 | 178.26 | 178.35 | -2.54% | |
| 177.06 | 184.13 | 175.67 | 182.99 | +3.35% | |
| 179.86 | 182.43 | 175.55 | 177.06 | -1.28% | |
| 181.99 | 184.35 | 178.13 | 179.35 | -1.25% | |
| 180.53 | 182.97 | 178.78 | 181.62 | +2.75% | |
| 176.87 | 178.89 | 174.34 | 176.76 | +1.14% | |
| 170.80 | 175.81 | 169.42 | 174.77 | +3.21% | |
| 178.62 | 179.60 | 167.58 | 169.34 | -4.77% | |
| 180.49 | 184.00 | 176.24 | 177.83 | -4.04% | |
| 189.99 | 191.48 | 184.87 | 185.32 | -3.29% | |
| 200.00 | 201.00 | 190.89 | 191.63 | -4.32% | |
| 198.90 | 203.08 | 197.00 | 200.28 | -3.70% | |
| 211.49 | 212.07 | 205.00 | 207.97 | -1.00% | |
| 214.21 | 214.83 | 209.53 | 210.07 | -1.93% | |
| 213.79 | 215.15 | 211.66 | 214.21 | +1.44% | |
| 212.10 | 213.66 | 209.50 | 211.17 | -0.18% | |
| 210.87 | 212.93 | 207.28 | 211.56 | -0.14% | |
| 210.52 | 216.44 | 210.52 | 211.85 | +1.94% | |
| 212.20 | 213.00 | 206.59 | 207.81 | -1.70% | |
| 213.09 | 214.20 | 209.50 | 211.41 | -0.69% | |
| 210.75 | 213.50 | 209.27 | 212.87 | +1.70% | |
| 208.48 | 212.01 | 206.54 | 209.32 | +0.78% | |
| 205.71 | 210.47 | 204.52 | 207.70 | +1.96% | |
| 204.51 | 207.63 | 201.49 | 203.71 | -0.12% | |
| 203.85 | 206.56 | 202.35 | 203.95 | +0.18% | |
| 205.85 | 209.65 | 201.48 | 203.59 | -2.22% | |
| 209.65 | 210.81 | 205.35 | 208.21 | +0.41% | |
| 207.65 | 210.30 | 205.16 | 207.35 | +0.26% | |
| 209.49 | 210.31 | 205.35 | 206.81 | -1.00% | |
| 208.10 | 210.80 | 208.02 | 208.90 | -0.15% | |
| 209.84 | 214.80 | 207.93 | 209.21 | -0.43% | |
| 210.03 | 213.26 | 207.95 | 210.12 | +1.17% | |
| 207.50 | 209.22 | 205.49 | 207.68 | +0.09% | |
| 208.94 | 211.26 | 207.04 | 207.50 | -0.73% | |
| 207.40 | 212.34 | 206.69 | 209.02 | +0.78% | |
| 209.18 | 211.66 | 203.34 | 207.40 | -0.35% | |
| 216.83 | 216.83 | 207.07 | 208.13 | -3.71% | |
| 219.59 | 219.59 | 214.43 | 216.15 | -1.42% | |
| 224.68 | 224.79 | 217.59 | 219.27 | -2.23% | |
| 225.20 | 226.49 | 222.17 | 224.27 | -0.41% | |
| 221.43 | 225.51 | 219.61 | 225.20 | +2.87% | |
| 221.16 | 223.68 | 214.91 | 218.92 | -2.03% | |
| 224.31 | 228.11 | 217.43 | 223.46 | -0.85% | |
| 219.70 | 228.46 | 219.05 | 225.37 | +3.35% | |
| 221.18 | 224.85 | 216.80 | 218.06 | -0.68% | |
| 216.85 | 220.56 | 216.69 | 219.55 | +2.00% | |
| 213.28 | 215.85 | 212.04 | 215.25 | +1.08% | |
| 213.25 | 215.14 | 210.16 | 212.94 | -0.22% | |
| 205.92 | 214.81 | 204.51 | 213.40 | +3.14% | |
| 202.17 | 208.23 | 202.09 | 206.90 | +1.70% | |
| 199.43 | 206.43 | 197.00 | 203.45 | +1.18% | |
| 202.53 | 204.99 | 199.08 | 201.07 | -0.52% | |
| 194.21 | 202.96 | 194.21 | 202.13 | +4.19% | |
| 190.65 | 194.99 | 189.22 | 194.01 | +1.52% | |
| 187.79 | 191.85 | 183.61 | 191.11 | +0.92% | |
| 183.26 | 190.64 | 182.78 | 189.37 | +3.96% | |
| 177.75 | 183.72 | 175.91 | 182.15 | +1.70% | |
| 176.23 | 180.86 | 176.01 | 179.11 | +1.74% | |
| 168.16 | 177.45 | 167.96 | 176.04 | +4.82% | |
| 175.95 | 176.90 | 162.11 | 167.95 | -4.02% | |
| 176.23 | 178.30 | 173.88 | 174.99 | -0.43% | |
| 179.29 | 179.29 | 173.21 | 175.74 | -1.78% | |
| 183.60 | 183.63 | 177.69 | 178.92 | -2.44% | |
| 181.94 | 184.14 | 180.86 | 183.39 | +0.79% | |
| 181.71 | 184.07 | 180.67 | 181.95 | +0.34% | |
| 181.22 | 184.38 | 179.26 | 181.33 | +0.56% | |
| 179.41 | 180.96 | 177.62 | 180.32 | +1.94% | |
| 179.24 | 179.24 | 175.06 | 176.89 | -2.57% | |
| 184.27 | 185.79 | 179.88 | 181.56 | -1.36% | |
| 184.59 | 185.11 | 181.75 | 184.07 | -0.28% | |
| 189.61 | 195.84 | 184.11 | 184.59 | +1.20% | |
| 181.64 | 182.78 | 179.54 | 182.41 | +1.27% | |
| 179.50 | 180.90 | 178.52 | 180.13 | +0.62% | |
| 180.09 | 181.71 | 176.69 | 179.02 | -0.49% | |
| 179.51 | 181.84 | 178.58 | 179.90 | +1.43% | |
| 180.55 | 180.55 | 176.60 | 177.37 | -0.77% | |
| 177.74 | 181.23 | 176.91 | 178.74 | +0.68% | |
| 172.99 | 178.52 | 170.13 | 177.53 | +2.70% | |
| 172.19 | 175.50 | 172.12 | 172.87 | +0.83% | |
| 167.13 | 173.75 | 167.09 | 171.45 | +2.97% | |
| 168.16 | 169.05 | 165.42 | 166.51 | -1.80% | |
| 168.27 | 171.21 | 167.17 | 169.56 | +0.77% | |
| 168.64 | 168.87 | 163.73 | 168.27 | -0.41% | |
| 171.52 | 172.58 | 168.16 | 168.96 | -0.85% | |
| 171.26 | 173.34 | 169.70 | 170.41 | -0.61% | |
| 170.71 | 174.75 | 169.83 | 171.45 | +2.76% | |
| 165.09 | 170.02 | 165.09 | 166.84 | +0.94% | |
| 162.68 | 165.47 | 162.32 | 165.28 | +1.23% | |
| 159.18 | 164.54 | 158.47 | 163.27 | +1.05% | |
| 161.15 | 164.23 | 158.95 | 161.57 | +0.79% | |
| 158.19 | 162.82 | 157.64 | 160.31 | +2.13% | |
| 156.76 | 159.73 | 155.43 | 156.96 | +0.28% | |
| 155.36 | 157.74 | 154.24 | 156.52 | +0.10% | |
| 155.83 | 158.09 | 154.67 | 156.37 | -0.45% | |
| 156.65 | 158.75 | 153.45 | 157.07 | +0.32% | |
| 149.53 | 157.92 | 147.55 | 156.57 | +4.12% | |
| 151.76 | 156.03 | 149.88 | 150.38 | +1.11% | |
| 149.81 | 150.72 | 145.55 | 148.73 | -0.57% | |
| 147.27 | 150.25 | 146.82 | 149.58 | +0.97% | |
| 147.29 | 149.54 | 146.42 | 148.15 | -0.24% | |
| 150.08 | 151.75 | 145.80 | 148.50 | -0.13% | |
| 148.62 | 150.82 | 147.45 | 148.69 | +0.51% | |
| 146.78 | 149.76 | 143.80 | 147.94 | +2.44% | |
| 146.42 | 149.25 | 143.29 | 144.42 | -2.87% | |
| 151.39 | 151.54 | 144.44 | 148.69 | -2.07% | |
| 152.50 | 155.37 | 150.32 | 151.84 | -0.58% | |
| 150.00 | 158.38 | 145.96 | 152.73 | +0.60% | |
| 155.26 | 155.26 | 150.34 | 151.82 | -4.83% | |
| 163.60 | 164.22 | 158.65 | 159.52 | -3.03% | |
| 164.01 | 166.02 | 161.98 | 164.51 | +0.74% | |
| 159.92 | 163.94 | 157.28 | 163.30 | -0.22% | |
| 161.30 | 166.11 | 159.43 | 163.66 | +0.44% | |
| 155.22 | 163.38 | 154.22 | 162.95 | +3.41% | |
| 145.38 | 158.63 | 144.99 | 157.58 | +9.18% | |
| 147.38 | 147.74 | 142.85 | 144.33 | -1.46% | |
| 146.66 | 148.52 | 143.85 | 146.47 | +0.32% | |
| 153.22 | 153.95 | 145.25 | 146.01 | -4.66% | |
| 150.06 | 154.93 | 149.57 | 153.14 | +2.05% | |
| 146.62 | 152.30 | 146.62 | 150.06 | +1.85% | |
| 143.38 | 147.51 | 142.94 | 147.33 | +2.21% | |
| 142.17 | 144.63 | 141.20 | 144.15 | +1.26% | |
| 137.21 | 143.94 | 135.24 | 142.36 | +3.64% | |
| 163.62 | 165.25 | 129.77 | 137.36 | -15.60% | |
| 162.41 | 164.65 | 161.11 | 162.75 | +0.21% | |
| 161.05 | 163.86 | 160.98 | 162.41 | +0.79% | |
| 161.45 | 161.53 | 159.67 | 161.14 | -0.58% | |
| 160.09 | 164.05 | 160.09 | 162.08 | +0.43% | |
| 161.44 | 162.72 | 159.26 | 161.39 | -0.03% | |
| 160.39 | 163.61 | 160.04 | 161.44 | +1.62% | |
| 157.10 | 162.48 | 157.10 | 158.87 | +0.11% | |
| 149.66 | 159.44 | 149.66 | 158.70 | +6.25% | |
| 148.57 | 150.13 | 147.69 | 149.36 | -0.43% | |
| 148.63 | 153.36 | 148.00 | 150.00 | -2.29% | |
| 152.05 | 156.17 | 148.83 | 153.51 | +1.21% | |
| 153.31 | 154.75 | 151.53 | 151.68 | -1.06% | |
| 153.72 | 154.80 | 150.99 | 153.31 | -0.41% | |
| 157.68 | 157.91 | 153.61 | 153.94 | -2.47% | |
| 151.26 | 159.85 | 151.00 | 157.84 | +0.50% | |
| 152.41 | 157.32 | 152.41 | 157.06 | +3.94% | |
| 151.73 | 154.77 | 150.44 | 151.10 | -1.60% | |
| 155.46 | 155.74 | 152.71 | 153.55 | -1.57% | |
| 155.51 | 157.23 | 154.34 | 156.00 | +0.97% | |
| 154.16 | 155.91 | 152.07 | 154.50 | +0.63% | |
| 154.86 | 154.93 | 151.79 | 153.54 | -1.04% | |
| 154.16 | 157.22 | 153.62 | 155.16 | -0.35% | |
| 153.99 | 156.29 | 151.27 | 155.70 | +2.13% | |
| 148.52 | 153.50 | 148.04 | 152.45 | +2.41% | |
| 149.14 | 150.99 | 146.77 | 148.86 | 0.00% | |
| 151.19 | 153.57 | 148.65 | 148.86 | -1.22% | |
| 146.50 | 152.54 | 145.75 | 150.70 | +2.67% | |
| 143.87 | 146.96 | 141.26 | 146.78 | +2.14% | |
| 145.37 | 145.58 | 143.45 | 143.70 | -1.01% | |
| 145.71 | 146.53 | 144.67 | 145.17 | -0.76% | |
| 146.02 | 147.15 | 145.34 | 146.28 | +0.18% | |
| 144.23 | 146.20 | 144.10 | 146.02 | +0.95% | |
| 145.63 | 146.54 | 143.84 | 144.64 | -0.16% | |
| 145.69 | 146.59 | 144.75 | 144.87 | -0.34% | |
| 144.95 | 146.96 | 144.52 | 145.37 | +0.41% | |
| 144.71 | 145.51 | 142.67 | 144.78 | -0.58% | |
| 144.76 | 147.70 | 143.49 | 145.62 | +0.94% | |
| 144.75 | 145.25 | 142.66 | 144.26 | -0.21% | |
| 147.18 | 148.12 | 143.31 | 144.57 | -1.22% | |
| 148.17 | 150.11 | 144.79 | 146.35 | -1.19% | |
| 149.65 | 152.50 | 146.16 | 148.11 | -0.38% | |
| 149.08 | 151.52 | 148.31 | 148.68 | -0.05% | |
| 143.77 | 150.39 | 143.43 | 148.75 | +3.39% | |
| 145.49 | 145.79 | 142.90 | 143.87 | -1.34% | |
| 141.84 | 146.34 | 141.84 | 145.82 | +2.66% | |
| 139.83 | 142.69 | 139.83 | 142.04 | +0.97% | |
| 140.30 | 143.02 | 137.06 | 140.68 | +1.27% | |
| 134.06 | 139.86 | 131.99 | 138.91 | +3.82% | |
| 132.45 | 134.55 | 131.30 | 133.80 | +1.16% | |
| 130.39 | 134.65 | 130.07 | 132.26 | +1.09% | |
| 130.53 | 131.82 | 130.49 | 130.84 | +0.10% | |
| 129.93 | 132.31 | 129.85 | 130.71 | -0.04% | |
| 127.96 | 131.80 | 127.96 | 130.76 | +2.82% | |
| 126.55 | 127.66 | 125.80 | 127.17 | +0.44% | |
| 121.70 | 127.81 | 121.12 | 126.61 | +4.20% | |
| 123.55 | 125.13 | 121.34 | 121.51 | -1.51% | |
| 124.45 | 125.77 | 122.83 | 123.37 | -1.20% | |
| 123.17 | 125.31 | 122.33 | 124.87 | +1.00% | |
| 125.60 | 125.60 | 123.02 | 123.63 | -1.80% | |
| 127.52 | 127.98 | 125.54 | 125.90 | -1.64% | |
| 129.81 | 131.76 | 126.58 | 128.00 | -1.86% | |
| 129.70 | 131.96 | 129.59 | 130.43 | +0.37% | |
| 130.53 | 130.71 | 128.36 | 129.95 | -0.12% | |
| 130.98 | 132.56 | 128.85 | 130.11 | -0.02% | |
| 126.84 | 130.54 | 126.84 | 130.13 | +1.71% | |
| 127.21 | 128.78 | 127.02 | 127.94 | -0.05% | |
| 127.48 | 129.91 | 126.47 | 128.00 | +0.04% | |
| 125.72 | 128.71 | 125.72 | 127.95 | +1.69% | |
| 128.23 | 129.29 | 124.56 | 125.82 | -2.03% | |
| 124.00 | 128.57 | 122.47 | 128.43 | +2.46% | |
| 125.77 | 128.03 | 124.40 | 125.35 | +0.68% | |
| 126.58 | 132.98 | 124.01 | 124.50 | -3.79% | |
| 130.23 | 132.03 | 127.53 | 129.41 | -0.12% | |
| 131.02 | 133.04 | 128.41 | 129.57 | -0.46% | |
| 130.65 | 132.48 | 128.59 | 130.17 | +0.22% | |
| 132.54 | 132.87 | 126.78 | 129.89 | -2.46% | |
| 136.14 | 138.14 | 132.96 | 133.16 | -2.65% | |
| 133.42 | 138.06 | 133.42 | 136.78 | +2.53% | |
| 130.19 | 133.78 | 129.79 | 133.40 | +2.55% | |
| 131.39 | 131.48 | 127.08 | 130.08 | -0.58% | |
| 130.10 | 136.70 | 128.61 | 130.84 | +3.50% | |
| 126.59 | 129.12 | 126.10 | 126.42 | -0.50% | |
| 123.69 | 127.81 | 123.69 | 127.06 | +1.66% | |
| 124.87 | 125.62 | 123.91 | 124.99 | +0.69% | |
| 129.84 | 130.24 | 123.47 | 124.13 | -3.93% | |
| 130.96 | 130.97 | 128.23 | 129.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSTR chart for longer ranges.