LSTR
Landstar Systems (LSTR)
NASDAQ
$213.77+$0.83 (+0.39%)
Price as of Jun 03, 2026 6:57 PM EDT
  • $6.9B
    Market Cap
  • 55.82%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +20.38%
    Low Price$167.95
    High Price$213.40
  • 3 Months
    +33.49%
    Low Price$144.42
    High Price$213.40
  • 1 Year
    +50.59%
    Low Price$120.68
    High Price$213.40
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
146.45
149.43
143.48
147.61
+2.44%
634,195
03/12/2026
146.09
148.92
142.97
144.10
-2.87%
522,045
03/11/2026
151.05
151.20
144.12
148.35
-2.08%
460,092
03/10/2026
152.16
155.02
149.98
151.50
-0.58%
544,313
03/09/2026
149.67
158.02
145.63
152.39
+0.60%
364,080
03/06/2026
154.91
154.91
150.00
151.48
-4.83%
479,369
03/05/2026
163.23
163.85
158.30
159.16
-3.03%
482,588
03/04/2026
163.64
165.65
161.61
164.14
+0.74%
412,764
03/03/2026
159.56
163.57
156.93
162.94
-0.22%
394,274
03/02/2026
160.94
165.74
159.07
163.29
+0.44%
592,488
02/27/2026
154.87
163.02
153.88
162.59
+3.41%
965,916
02/26/2026
145.06
158.28
144.67
157.23
+9.18%
1,018,265
02/25/2026
147.05
147.41
142.53
144.01
-1.46%
610,964
02/24/2026
146.33
148.19
143.53
146.14
+0.32%
648,962
02/23/2026
152.88
153.60
144.93
145.68
-4.66%
651,903
02/20/2026
149.72
154.58
149.24
152.80
+2.05%
722,944
02/19/2026
146.29
151.96
146.29
149.72
+1.85%
759,193
02/18/2026
143.06
147.18
142.62
147.00
+2.49%
736,815
02/18/2026
$0.40 Dividend
02/17/2026
141.46
143.90
140.49
143.43
+1.26%
523,172
02/13/2026
136.52
143.22
134.56
141.65
+3.64%
1,708,093
02/12/2026
162.80
164.42
129.12
136.67
-15.60%
2,950,800
02/11/2026
161.60
163.83
160.30
161.94
+0.21%
199,652
02/10/2026
160.24
163.04
160.17
161.60
+0.79%
352,320
02/09/2026
160.64
160.72
158.87
160.33
-0.58%
324,099
02/06/2026
159.29
163.23
159.29
161.27
+0.43%
501,190
02/05/2026
160.63
161.91
158.46
160.58
-0.03%
333,727
02/04/2026
159.59
162.79
159.23
160.63
+1.62%
493,657
02/03/2026
156.31
161.66
156.31
158.08
+0.11%
524,657
02/02/2026
148.91
158.64
148.91
157.91
+6.25%
647,312
01/30/2026
147.83
149.38
146.95
148.61
-0.43%
513,852
01/29/2026
147.89
152.59
147.26
149.25
-2.29%
808,587
01/28/2026
151.29
155.39
148.09
152.74
+1.21%
893,746
01/28/2026
$0.70 Earnings
01/27/2026
152.54
153.97
150.77
150.92
-1.06%
328,197
01/26/2026
152.95
154.03
150.23
152.54
-0.41%
305,925
01/23/2026
156.89
157.12
152.84
153.17
-2.47%
365,172
01/22/2026
150.50
159.05
150.24
157.05
+0.50%
593,068
01/21/2026
151.65
156.53
151.65
156.27
+3.94%
447,276
01/20/2026
150.97
154.00
149.69
150.34
-1.60%
508,144
01/16/2026
154.68
154.96
151.95
152.78
-1.57%
565,706
01/15/2026
154.73
156.44
153.57
155.22
+0.97%
394,454
01/14/2026
153.39
155.13
151.31
153.73
+0.63%
312,582