LSTR
Landstar Systems (LSTR)
NASDAQ
$165.83+$0.03 (+0.02%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $5.7B
    Market Cap
  • 30.44%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -0.71%
    Low Price$163.77
    High Price$173.48
  • 3 Months
    -20.10%
    Low Price$163.77
    High Price$192.94
  • 1 Year
    +30.44%
    Low Price$119.03
    High Price$224.86
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
167.48
167.48
162.89
165.79
-2.13%
300,177
10/22/2026
171.28
173.78
169.08
169.39
-1.10%
320,357
10/21/2026
170.53
172.18
170.23
171.28
+0.79%
223,945
10/20/2026
168.48
171.88
168.48
169.93
+0.93%
271,086
10/19/2026
171.53
171.78
168.11
168.36
-1.92%
216,192
10/16/2026
172.42
174.64
166.97
171.65
-0.47%
697,762
10/15/2026
169.31
173.23
168.79
172.46
+1.91%
291,150
10/14/2026
165.45
169.27
165.45
169.23
+1.32%
344,961
10/13/2026
169.23
169.55
165.17
167.03
-1.03%
205,701
10/12/2026
169.21
169.97
168.02
168.77
-0.20%
225,626
10/09/2026
170.18
170.28
167.74
169.11
-0.21%
182,408
10/08/2026
167.08
170.06
166.90
169.47
+1.49%
322,851
10/07/2026
166.81
167.92
165.67
166.98
-1.22%
265,323
10/06/2026
172.05
172.05
168.62
169.05
-1.27%
341,020
10/05/2026
170.15
174.03
168.93
171.22
-1.30%
367,680
10/02/2026
172.01
175.53
172.01
173.48
+1.96%
295,101
10/01/2026
167.98
170.79
167.60
170.14
+0.89%
483,477
09/30/2026
168.68
170.99
167.59
168.65
+0.13%
414,910
09/29/2026
164.94
168.91
164.25
168.42
+1.82%
364,274
09/28/2026
163.82
166.12
163.24
165.41
+1.00%
353,495
09/25/2026
165.34
165.48
162.15
163.77
-0.85%
301,592
09/24/2026
168.02
170.66
164.73
165.18
-1.08%
352,738
09/23/2026
168.68
170.16
166.96
166.98
-1.01%
227,454
09/22/2026
171.14
172.30
167.00
168.68
-0.96%
326,552
09/21/2026
171.14
171.18
168.09
170.32
+0.02%
264,272
09/18/2026
170.71
171.05
168.68
170.29
-0.50%
481,238
09/17/2026
171.76
172.74
169.81
171.14
+1.18%
375,820
09/16/2026
170.26
174.00
165.06
169.14
-2.11%
436,755
09/15/2026
172.34
174.57
171.28
172.78
+0.40%
299,508
09/14/2026
172.40
174.05
171.20
172.09
-0.40%
429,803
09/11/2026
174.51
174.52
170.57
172.78
-0.53%
474,399
09/10/2026
173.62
174.94
172.30
173.70
+0.07%
242,832
09/09/2026
177.58
178.37
173.27
173.57
-2.19%
301,674
09/08/2026
178.04
180.20
176.60
177.46
-0.26%
247,329
09/04/2026
173.55
178.47
173.22
177.92
+2.06%
290,837
09/03/2026
174.73
176.00
170.40
174.33
-0.21%
283,062
09/02/2026
176.10
176.69
172.78
174.70
-0.40%
270,601
09/01/2026
178.77
180.57
173.83
175.41
-2.89%
263,904
08/31/2026
180.26
181.97
178.78
180.63
+0.33%
398,958
08/28/2026
183.07
184.99
179.06
180.03
-0.97%
300,481
08/27/2026
181.39
182.92
179.83
181.80
+0.09%
233,650
08/26/2026
178.41
181.79
176.55
181.63
+1.76%
366,879
08/25/2026
181.69
181.69
178.40
178.48
-0.80%
341,741
08/24/2026
187.23
189.72
178.30
179.92
-3.57%
553,326
08/21/2026
184.10
186.77
183.27
186.58
+2.28%
382,977
08/20/2026
182.99
185.02
181.55
182.42
-1.41%
268,323
08/19/2026
186.99
189.62
183.26
185.02
-0.61%
394,529
08/18/2026
192.17
192.62
185.77
186.16
-3.51%
456,685
08/18/2026
$0.44 Dividend
08/17/2026
188.61
193.58
188.61
192.94
+1.68%
527,507
08/14/2026
186.66
190.23
186.20
189.76
+0.82%
420,960
08/13/2026
186.33
188.87
186.33
188.21
+1.50%
456,617
08/12/2026
176.99
186.30
176.99
185.43
+4.56%
471,413
08/11/2026
176.36
178.68
174.87
177.34
-0.34%
374,578
08/10/2026
181.49
184.56
177.85
177.94
-2.54%
501,532
08/07/2026
176.66
183.71
175.27
182.57
+3.35%
447,703
08/06/2026
179.45
182.01
175.15
176.66
-1.28%
476,372
08/05/2026
181.58
183.93
177.72
178.94
-1.25%
504,463
08/04/2026
180.12
182.55
178.37
181.21
+2.75%
484,558
08/03/2026
176.47
178.48
173.94
176.36
+1.14%
679,166
07/31/2026
170.41
175.41
169.03
174.37
+3.21%
1,048,875
07/30/2026
178.21
179.19
167.20
168.95
-4.77%
1,277,111
07/29/2026
180.08
183.58
175.84
177.43
-4.04%
887,599
07/28/2026
189.56
191.04
184.45
184.90
-3.29%
552,974
07/28/2026
$1.44 Earnings
07/27/2026
199.54
200.54
190.46
191.19
-4.32%
545,255
07/24/2026
198.45
202.62
196.55
199.82
-3.70%
336,521
07/23/2026
211.01
211.59
204.53
207.50
-1.00%
395,812
07/22/2026
213.72
214.34
209.05
209.59
-1.93%
319,596
07/21/2026
213.30
214.66
211.18
213.72
+1.44%
406,247
07/20/2026
211.62
213.17
209.02
210.69
-0.18%
396,941
07/17/2026
210.39
212.44
206.81
211.08
-0.14%
630,953
07/16/2026
210.04
215.95
210.04
211.37
+1.94%
434,650
07/15/2026
211.72
212.52
206.12
207.34
-1.70%
438,765
07/14/2026
212.61
213.71
209.02
210.93
-0.69%
564,372
07/13/2026
210.27
213.01
208.79
212.39
+1.70%
511,547
07/10/2026
208.01
211.53
206.07
208.84
+0.78%
308,198
07/09/2026
205.24
209.99
204.05
207.23
+1.96%
412,686
07/08/2026
204.04
207.16
201.03
203.25
-0.12%
319,799
07/07/2026
203.39
206.09
201.89
203.49
+0.18%
363,369
07/06/2026
205.38
209.17
201.02
203.13
-2.22%
376,266
07/02/2026
209.17
210.33
204.88
207.74
+0.41%
356,293
07/01/2026
207.18
209.82
204.69
206.88
+0.26%
336,000
06/30/2026
209.01
209.83
204.88
206.34
-1.00%
567,771
06/29/2026
207.63
210.32
207.55
208.42
-0.15%
507,456
06/26/2026
209.36
214.31
207.46
208.73
-0.43%
657,893
06/25/2026
209.55
212.77
207.48
209.64
+1.17%
812,795
06/24/2026
207.03
208.74
205.02
207.21
+0.09%
496,126
06/23/2026
208.46
210.77
206.56
207.03
-0.73%
314,845
06/22/2026
206.93
211.86
206.22
208.54
+0.78%
484,195
06/18/2026
208.70
211.18
202.88
206.93
-0.35%
676,342
06/17/2026
216.34
216.34
206.60
207.66
-3.71%
469,324
06/16/2026
219.09
219.09
213.94
215.66
-1.42%
397,236
06/15/2026
224.17
224.28
217.09
218.77
-2.23%
385,058
06/12/2026
224.69
225.97
221.66
223.76
-0.41%
311,966
06/11/2026
220.93
225.00
219.11
224.69
+2.87%
507,029
06/10/2026
220.66
223.17
214.42
218.42
-2.03%
411,180
06/09/2026
223.80
227.59
216.93
222.95
-0.85%
533,152
06/08/2026
219.20
227.94
218.55
224.86
+3.35%
489,150
06/05/2026
220.68
224.34
216.31
217.56
-0.68%
447,637