LSTR
Landstar Systems (LSTR)
NASDAQ
$176.59-$0.17 (-0.10%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $5.7B
    Market Cap
  • 39.55%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -15.10%
    Low Price$169.34
    High Price$214.21
  • 3 Months
    -2.43%
    Low Price$167.57
    High Price$225.37
  • 1 Year
    +41.16%
    Low Price$118.10
    High Price$225.37
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
176.87
178.89
174.34
176.76
+1.14%
679,166
07/31/2026
170.80
175.81
169.42
174.77
+3.21%
1,048,875
07/30/2026
178.62
179.60
167.58
169.34
-4.77%
1,277,111
07/29/2026
180.49
184.00
176.24
177.83
-4.04%
887,599
07/28/2026
189.99
191.48
184.87
185.32
-3.29%
552,974
07/28/2026
$1.44 Earnings
07/27/2026
200.00
201.00
190.89
191.63
-4.32%
545,255
07/24/2026
198.90
203.08
197.00
200.28
-3.70%
336,521
07/23/2026
211.49
212.07
205.00
207.97
-1.00%
395,812
07/22/2026
214.21
214.83
209.53
210.07
-1.93%
319,596
07/21/2026
213.79
215.15
211.66
214.21
+1.44%
406,247
07/20/2026
212.10
213.66
209.50
211.17
-0.18%
396,941
07/17/2026
210.87
212.93
207.28
211.56
-0.14%
630,953
07/16/2026
210.52
216.44
210.52
211.85
+1.94%
434,650
07/15/2026
212.20
213.00
206.59
207.81
-1.70%
438,765
07/14/2026
213.09
214.20
209.50
211.41
-0.69%
564,372
07/13/2026
210.75
213.50
209.27
212.87
+1.70%
511,547
07/10/2026
208.48
212.01
206.54
209.32
+0.78%
308,198
07/09/2026
205.71
210.47
204.52
207.70
+1.96%
412,686
07/08/2026
204.51
207.63
201.49
203.71
-0.12%
319,799
07/07/2026
203.85
206.56
202.35
203.95
+0.18%
363,369
07/06/2026
205.85
209.65
201.48
203.59
-2.22%
376,266
07/02/2026
209.65
210.81
205.35
208.21
+0.41%
356,293
07/01/2026
207.65
210.30
205.16
207.35
+0.26%
336,000
06/30/2026
209.49
210.31
205.35
206.81
-1.00%
567,771
06/29/2026
208.10
210.80
208.02
208.90
-0.15%
507,456
06/26/2026
209.84
214.80
207.93
209.21
-0.43%
657,893
06/25/2026
210.03
213.26
207.95
210.12
+1.17%
812,795
06/24/2026
207.50
209.22
205.49
207.68
+0.09%
496,126
06/23/2026
208.94
211.26
207.04
207.50
-0.73%
314,845
06/22/2026
207.40
212.34
206.69
209.02
+0.78%
484,195
06/18/2026
209.18
211.66
203.34
207.40
-0.35%
676,342
06/17/2026
216.83
216.83
207.07
208.13
-3.71%
469,324
06/16/2026
219.59
219.59
214.43
216.15
-1.42%
397,236
06/15/2026
224.68
224.79
217.59
219.27
-2.23%
385,058
06/12/2026
225.20
226.49
222.17
224.27
-0.41%
311,966
06/11/2026
221.43
225.51
219.61
225.20
+2.87%
507,029
06/10/2026
221.16
223.68
214.91
218.92
-2.03%
411,180
06/09/2026
224.31
228.11
217.43
223.46
-0.85%
533,152
06/08/2026
219.70
228.46
219.05
225.37
+3.35%
489,150
06/05/2026
221.18
224.85
216.80
218.06
-0.68%
447,637
06/04/2026
216.85
220.56
216.69
219.55
+2.00%
708,755
06/03/2026
213.28
215.85
212.04
215.25
+1.08%
297,722
06/02/2026
213.25
215.14
210.16
212.94
-0.22%
389,970
06/01/2026
205.92
214.81
204.51
213.40
+3.14%
473,725
05/29/2026
202.17
208.23
202.09
206.90
+1.70%
714,670
05/28/2026
199.43
206.43
197.00
203.45
+1.18%
442,708
05/27/2026
202.53
204.99
199.08
201.07
-0.52%
710,066
05/26/2026
194.21
202.96
194.21
202.13
+4.19%
498,243
05/22/2026
190.65
194.99
189.22
194.01
+1.52%
695,384
05/21/2026
187.79
191.85
183.61
191.11
+0.92%
582,377
05/20/2026
183.26
190.64
182.78
189.37
+3.96%
566,436
05/19/2026
177.75
183.72
175.91
182.15
+1.92%
465,623
05/19/2026
$0.40 Dividend
05/18/2026
175.84
180.46
175.61
178.71
+1.74%
349,902
05/15/2026
167.78
177.05
167.58
175.65
+4.82%
661,351
05/14/2026
175.56
176.50
161.75
167.57
-4.02%
1,374,653
05/13/2026
175.84
177.90
173.49
174.60
-0.43%
299,620
05/12/2026
178.89
178.89
172.82
175.35
-1.78%
421,431
05/11/2026
183.19
183.22
177.29
178.52
-2.44%
356,630
05/08/2026
181.53
183.73
180.45
182.98
+0.79%
321,887
05/07/2026
181.30
183.66
180.27
181.54
+0.34%
345,331
05/06/2026
180.82
183.97
178.86
180.93
+0.56%
465,684
05/05/2026
179.01
180.56
177.22
179.92
+1.94%
298,069
05/04/2026
178.84
178.84
174.67
176.49
-2.57%
544,452
05/01/2026
183.86
185.37
179.48
181.15
-1.36%
591,784
04/30/2026
184.18
184.70
181.34
183.66
-0.28%
625,148
04/29/2026
189.19
195.40
183.69
184.18
+1.20%
873,853
04/28/2026
181.23
182.37
179.14
182.00
+1.27%
597,281
04/28/2026
$1.16 Earnings
04/27/2026
179.10
180.50
178.12
179.73
+0.62%
397,862
04/24/2026
179.69
181.30
176.30
178.62
-0.49%
273,932
04/23/2026
179.11
181.43
178.18
179.50
+1.43%
283,807
04/22/2026
180.15
180.15
176.21
176.97
-0.77%
664,385
04/21/2026
177.34
180.83
176.51
178.34
+0.68%
410,946
04/20/2026
172.60
178.12
169.75
177.13
+2.70%
452,651
04/17/2026
171.81
175.11
171.73
172.48
+0.83%
631,410
04/16/2026
166.76
173.36
166.72
171.07
+2.97%
420,640
04/15/2026
167.78
168.67
165.05
166.14
-1.80%
296,533
04/14/2026
167.89
170.82
166.79
169.18
+0.77%
242,439
04/13/2026
168.26
168.49
163.36
167.89
-0.41%
402,410
04/10/2026
171.14
172.19
167.78
168.58
-0.85%
312,976
04/09/2026
170.88
172.95
169.32
170.03
-0.61%
350,589
04/08/2026
170.33
174.36
169.45
171.07
+2.76%
553,958
04/07/2026
164.72
169.64
164.72
166.47
+0.94%
514,130
04/06/2026
162.32
165.10
161.96
164.91
+1.23%
276,910
04/02/2026
158.82
164.17
158.11
162.91
+1.05%
284,132
04/01/2026
160.79
163.86
158.59
161.21
+0.79%
452,340
03/31/2026
157.84
162.45
157.29
159.95
+2.13%
332,036
03/30/2026
156.41
159.37
155.08
156.61
+0.28%
438,419
03/27/2026
155.01
157.38
153.89
156.17
+0.10%
454,654
03/26/2026
155.48
157.74
154.32
156.02
-0.45%
299,151
03/25/2026
156.30
158.40
153.11
156.72
+0.32%
394,501
03/24/2026
149.20
157.57
147.22
156.22
+4.12%
460,328
03/23/2026
151.42
155.68
149.55
150.04
+1.11%
519,098
03/20/2026
149.48
150.38
145.22
148.40
-0.57%
758,361
03/19/2026
146.94
149.91
146.49
149.25
+0.97%
393,113
03/18/2026
146.96
149.21
146.09
147.82
-0.24%
382,840
03/17/2026
149.74
151.41
145.47
148.17
-0.13%
309,124
03/16/2026
148.29
150.48
147.12
148.36
+0.51%
386,746