LSTR
Landstar Systems (LSTR)
NASDAQ
$186.58-$0.002 (-0.001%)
Price as of Aug 24, 2026 4:01 AM EDT
  • $6.2B
    Market Cap
  • 40.76%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -12.70%
    Low Price$168.95
    High Price$192.94
  • 3 Months
    -2.15%
    Low Price$168.95
    High Price$224.86
  • 1 Year
    +40.76%
    Low Price$117.83
    High Price$224.86
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
216.36
220.06
216.20
219.05
+2.00%
708,755
06/03/2026
212.79
215.36
211.56
214.76
+1.08%
297,722
06/02/2026
212.76
214.65
209.68
212.46
-0.22%
389,970
06/01/2026
205.45
214.32
204.04
212.91
+3.14%
473,725
05/29/2026
201.71
207.76
201.63
206.43
+1.70%
714,670
05/28/2026
198.98
205.96
196.55
202.99
+1.18%
442,708
05/27/2026
202.07
204.52
198.62
200.61
-0.52%
710,066
05/26/2026
193.77
202.50
193.77
201.67
+4.19%
498,243
05/22/2026
190.22
194.55
188.78
193.57
+1.52%
695,384
05/21/2026
187.36
191.41
183.19
190.68
+0.92%
582,377
05/20/2026
182.84
190.21
182.36
188.94
+3.96%
566,436
05/19/2026
177.35
183.30
175.51
181.74
+1.92%
465,623
05/19/2026
$0.40 Dividend
05/18/2026
175.44
180.05
175.21
178.30
+1.74%
349,902
05/15/2026
167.40
176.65
167.20
175.25
+4.82%
661,351
05/14/2026
175.16
176.10
161.38
167.19
-4.02%
1,374,653
05/13/2026
175.44
177.50
173.10
174.20
-0.43%
299,620
05/12/2026
178.48
178.48
172.43
174.95
-1.78%
421,431
05/11/2026
182.77
182.80
176.89
178.11
-2.44%
356,630
05/08/2026
181.12
183.31
180.04
182.56
+0.79%
321,887
05/07/2026
180.89
183.24
179.86
181.13
+0.34%
345,331
05/06/2026
180.40
183.55
178.45
180.51
+0.56%
465,684
05/05/2026
178.60
180.15
176.82
179.51
+1.94%
298,069
05/04/2026
178.43
178.43
174.27
176.09
-2.57%
544,452
05/01/2026
183.44
184.95
179.07
180.74
-1.36%
591,784
04/30/2026
183.76
184.28
180.93
183.24
-0.28%
625,148
04/29/2026
188.76
194.95
183.28
183.76
+1.20%
873,853
04/28/2026
180.82
181.96
178.73
181.59
+1.27%
597,281
04/28/2026
$1.16 Earnings
04/27/2026
178.69
180.09
177.72
179.32
+0.62%
397,862
04/24/2026
179.28
180.89
175.89
178.21
-0.49%
273,932
04/23/2026
178.70
181.02
177.78
179.09
+1.43%
283,807
04/22/2026
179.74
179.74
175.80
176.57
-0.77%
664,385
04/21/2026
176.94
180.41
176.11
177.94
+0.68%
410,946
04/20/2026
172.21
177.72
169.36
176.73
+2.70%
452,651
04/17/2026
171.41
174.71
171.34
172.09
+0.83%
631,410
04/16/2026
166.38
172.97
166.34
170.68
+2.97%
420,640
04/15/2026
167.40
168.29
164.68
165.76
-1.80%
296,533
04/14/2026
167.51
170.43
166.41
168.80
+0.77%
242,439
04/13/2026
167.88
168.11
162.99
167.51
-0.41%
402,410
04/10/2026
170.75
171.80
167.40
168.20
-0.85%
312,976
04/09/2026
170.49
172.55
168.93
169.64
-0.61%
350,589
04/08/2026
169.94
173.96
169.06
170.68
+2.76%
553,958
04/07/2026
164.35
169.25
164.35
166.09
+0.94%
514,130