Get the Stockscreener App
181.56
1.36%
-2.51
After Hours:
181.56
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Landstar System Inc Stock (LSTR) Price History
The historical daily chart and data for Landstar System Inc stock (LSTR), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2026, is $181.56.
- Landstar System Inc all-time high stock price is $208.62, occurred on July 26, 2023.
- The lowest Landstar System Inc stock price recorded was $53.03 on January 14, 2016. Since then, Landstar System Inc's stock price has risen over 242.37% to $181.56 now.
- The 52-week high stock price for LSTR is $195.84, representing a 7.86% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for LSTR is $119.32, indicating a -34.28% decrease from the current share price, occurred on September 23, 2025.
- The closing price of Landstar System Inc (LSTR) stock in the beginning of 2025 was $178.19. The stock closed the year at $162.90, a loss of over -8.58% for the year.
The table below shows more information about LSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $185.8 | $179.9 | $5.91 | 586,856.0 | -1.36% |
| Apr 30, 2026 | $185.1 | $181.8 | $3.36 | 612,923.0 | -0.28% |
| Apr 29, 2026 | $195.8 | $184.1 | $11.73 | 863,796.0 | +1.20% |
| Apr 28, 2026 | $182.8 | $179.5 | $3.24 | 595,042.0 | +1.27% |
| Apr 27, 2026 | $180.9 | $178.5 | $2.38 | 385,111.0 | +0.62% |
| Apr 24, 2026 | $181.7 | $176.7 | $5.02 | 260,553.0 | -0.49% |
| Apr 23, 2026 | $181.8 | $178.6 | $3.26 | 283,788.0 | +1.43% |
| Apr 22, 2026 | $180.6 | $176.6 | $3.95 | 660,445.0 | -0.77% |
| Apr 21, 2026 | $181.2 | $176.9 | $4.32 | 410,889.0 | +0.68% |
| Apr 20, 2026 | $178.5 | $170.1 | $8.39 | 441,427.0 | +2.70% |
| Apr 17, 2026 | $175.5 | $172.1 | $3.38 | 626,536.0 | +0.83% |
| Apr 16, 2026 | $173.8 | $167.1 | $6.66 | 420,355.0 | +2.97% |
| Apr 15, 2026 | $168.8 | $165.4 | $3.34 | 296,233.0 | -1.80% |
| Apr 14, 2026 | $171.2 | $167.2 | $4.04 | 241,812.0 | +0.77% |
| Apr 13, 2026 | $168.9 | $163.7 | $5.14 | 402,356.0 | -0.41% |
| Apr 10, 2026 | $172.6 | $168.2 | $4.42 | 312,975.0 | -0.85% |
| Apr 09, 2026 | $173.3 | $169.7 | $3.64 | 350,589.0 | -0.61% |
| Apr 08, 2026 | $174.8 | $169.8 | $4.93 | 553,952.0 | +2.76% |
| Apr 07, 2026 | $170.0 | $165.1 | $4.93 | 513,866.0 | +0.94% |
| Apr 06, 2026 | $165.5 | $162.3 | $3.15 | 276,909.0 | +1.23% |
| Apr 02, 2026 | $164.5 | $158.5 | $6.07 | 284,131.0 | +1.05% |
Landstar System Inc Stock (LSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Landstar System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Landstar System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Landstar System Inc Stock (LSTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $185.8 | $179.9 | $5.91 | 586,856.0 | +0.00% |
| Apr, 2026 | $195.8 | $158.5 | $37.37 | 9,832,884.0 | +13.26% |
| Mar, 2026 | $166.1 | $143.3 | $22.82 | 10,086,596.0 | -1.62% |
| Feb, 2026 | $165.2 | $129.8 | $35.48 | 14,521,107.0 | +9.10% |
| Jan, 2026 | $159.8 | $141.3 | $18.59 | 10,006,844.0 | +3.94% |
Landstar System Inc Stock (LSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $152.5 | $130.1 | $22.43 | 8,840,826.0 | +10.95% |
| Nov, 2025 | $132.6 | $121.1 | $11.45 | 7,738,817.0 | +1.88% |
| Oct, 2025 | $138.1 | $120.0 | $18.13 | 11,571,840.0 | +4.79% |
| Sep, 2025 | $137.1 | $119.3 | $17.77 | 8,044,593.0 | -7.38% |
| Aug, 2025 | $137.3 | $123.4 | $13.90 | 7,835,331.0 | -0.78% |
| Jul, 2025 | $148.4 | $130.4 | $18.00 | 9,596,924.0 | -4.06% |
| Jun, 2025 | $144.3 | $134.3 | $10.00 | 6,685,016.0 | +1.31% |
| May, 2025 | $148.0 | $131.3 | $16.73 | 7,924,447.0 | +2.29% |
| Apr, 2025 | $153.2 | $129.0 | $24.19 | 8,770,615.0 | -10.69% |
| Mar, 2025 | $164.3 | $144.1 | $20.22 | 7,994,664.0 | -5.42% |
| Feb, 2025 | $164.1 | $152.7 | $11.35 | 5,219,300.0 | -3.56% |
| Jan, 2025 | $179.7 | $162.6 | $17.16 | 6,189,780.0 | -4.19% |
Landstar System Inc Stock (LSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $190.7 | $171.1 | $19.59 | 5,769,053.0 | -7.24% |
| Nov, 2024 | $196.9 | $175.3 | $21.54 | 3,616,889.0 | +5.77% |
| Oct, 2024 | $193.5 | $171.8 | $21.73 | 5,871,769.0 | -6.94% |
| Sep, 2024 | $192.3 | $175.8 | $16.47 | 4,000,664.0 | +3.46% |
| Aug, 2024 | $193.7 | $178.0 | $15.66 | 4,638,223.0 | -4.04% |
| Jul, 2024 | $195.9 | $172.6 | $23.32 | 6,186,608.0 | +3.13% |
| Jun, 2024 | $186.8 | $173.4 | $13.38 | 4,818,550.0 | +1.35% |
| May, 2024 | $186.8 | $172.2 | $14.57 | 5,401,617.0 | +4.37% |
| Apr, 2024 | $192.2 | $165.4 | $26.86 | 6,161,575.0 | -9.52% |
| Mar, 2024 | $193.2 | $178.8 | $14.50 | 5,333,497.0 | +1.35% |
| Feb, 2024 | $196.8 | $181.4 | $15.44 | 5,815,216.0 | -0.79% |
| Jan, 2024 | $200.4 | $183.2 | $17.24 | 5,421,186.0 | -1.00% |
1.59%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):