Skip to main content
LSTR logo

Landstar System, Inc.

LSTRNASDAQIndustrialsIntegrated Freight & Logistics

$168.77
Today:- (-)1Y +35.03%

As of Oct 12, 2026 close

Market cap
$5.73B
P/E (TTM)
43.49
Forward P/E
55.86
Dividend yield
2.16%
52-week range
$121.12$228.46
Volume (live)
-
Avg. volume (3M)
327.63K

Landstar System (LSTR) Historical Stock Prices

Analyze Landstar System (LSTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Landstar System (LSTR) Interactive Price Chart

Interactive historical price chart showing Landstar System stock price movements and trends across multiple time periods.

Historical Price Chart

Loading chart...

LSTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LSTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 9, 2026170.18170.28167.74169.11169.11182.41K
Oct 8, 2026167.08170.06166.90169.47169.47320.10K
Oct 7, 2026166.81167.92165.67166.98166.98260.48K
Oct 6, 2026172.05172.05168.62169.05169.05297.36K
Oct 5, 2026170.15174.03168.93171.22171.22367.68K
Oct 2, 2026172.01175.53172.01173.48173.48293.71K
Oct 1, 2026167.98170.79167.59170.14170.14483.48K
Sep 30, 2026168.68170.99167.59168.65168.65414.91K
Sep 29, 2026164.94168.91164.25168.42168.42364.27K
Sep 28, 2026163.82166.12163.24165.41165.41353.63K
Sep 25, 2026165.34165.48162.15163.77163.77301.59K
Sep 24, 2026168.02170.66164.73165.18165.18352.74K
Sep 23, 2026168.68170.16166.96166.98166.98227.45K
Sep 22, 2026171.14172.30167.00168.68168.68326.55K
Sep 21, 2026171.14171.18168.09170.32170.32264.27K
Sep 18, 2026170.71171.05168.68170.29170.29481.24K
Sep 17, 2026171.76172.74169.81171.14171.14375.82K
Sep 16, 2026170.26174.00165.06169.14169.14436.75K
Sep 15, 2026172.34174.57171.28172.78172.78299.51K
Sep 14, 2026172.40174.05171.20172.09172.09429.80K
Sep 11, 2026174.51174.52170.57172.78172.78474.40K
Sep 10, 2026173.62174.94172.30173.70173.70242.83K
Sep 9, 2026177.58178.37173.27173.57173.57301.67K
Sep 8, 2026178.04180.20176.60177.46177.46247.33K
Sep 4, 2026173.55178.47173.22177.92177.92290.84K
Sep 3, 2026174.73176.00170.40174.33174.33283.06K
Sep 2, 2026176.10176.69172.78174.70174.70270.60K
Sep 1, 2026178.77180.56173.83175.41175.41263.90K
Aug 31, 2026180.26181.97178.78180.63180.63398.93K
Aug 28, 2026183.07184.99179.06180.03180.03300.48K
Aug 27, 2026181.39182.93179.83181.80181.80236.71K
Aug 26, 2026178.41181.79176.55181.63181.63366.88K
Aug 25, 2026181.69181.69178.40178.48178.48341.74K
Aug 24, 2026187.23189.72178.30179.92179.92553.33K
Aug 21, 2026184.10186.77183.27186.58186.58382.98K
Aug 20, 2026182.99185.02181.55182.42182.42268.32K
Aug 19, 2026186.99189.62183.26185.02185.02394.53K
Aug 18, 2026192.17192.62185.77186.16186.16456.69K
Aug 17, 2026189.04194.02189.04193.38192.94527.51K
Aug 14, 2026187.09190.66186.62190.19189.76420.96K
Aug 13, 2026186.75189.30186.75188.64188.21456.62K
Aug 12, 2026177.39186.72177.39185.85185.43471.05K
Aug 11, 2026176.76179.09175.27177.74177.34374.58K
Aug 10, 2026181.90184.98178.26178.35177.94501.53K
Aug 7, 2026177.06184.13175.67182.99182.57447.70K
Aug 6, 2026179.86182.43175.55177.06176.66476.37K
Aug 5, 2026181.99184.35178.13179.35178.94504.46K
Aug 4, 2026180.53182.97178.78181.62181.21484.56K
Aug 3, 2026176.87178.88174.34176.76176.36679.17K
Jul 31, 2026170.80175.81169.42174.77174.371.05M
Show:
of 126

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.