Landstar System, Inc. (LSTR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LSTR Historical Performance
Short-Term Returns
LSTR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Landstar System, Inc. (LSTR) trades at $181.95, representing a +37.5% return over the past year. The stock has delivered a +11.1% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $208.62 on July 26, 2023. From this peak, LSTR has corrected -12.8%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CHRW (+95.8% 1Y), FWRD (+0.6% 1Y), and HUBG (+35.9% 1Y), LSTR has underperformed the peer group average. Compare LSTR vs CHRW →
LSTR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 182.81 | 184.07 | 180.67 | 181.95 | 338K | +0.34% |
| 2026-05-06 | 182.16 | 184.38 | 179.26 | 181.33 | 355K | +0.56% |
| 2026-05-05 | 177.62 | 180.88 | 176.98 | 180.32 | 138K | +1.94% |
| 2026-05-04 | 179.24 | 179.24 | 175.06 | 176.89 | 379K | -2.57% |
| 2026-05-01 | 184.27 | 185.78 | 179.88 | 181.56 | 483K | -1.36% |
| 2026-04-30 | 184.59 | 185.11 | 181.75 | 184.07 | 603K | -0.28% |
| 2026-04-29 | 189.61 | 195.58 | 184.10 | 184.59 | 779K | +1.20% |
| 2026-04-28 | 181.64 | 182.78 | 179.54 | 182.41 | 587K | +1.27% |
| 2026-04-27 | 179.50 | 180.90 | 178.52 | 180.13 | 364K | +0.62% |
| 2026-04-24 | 180.09 | 180.42 | 176.69 | 179.02 | 237K | -0.49% |
| 2026-04-23 | 181.40 | 181.84 | 178.58 | 179.90 | 242K | +1.43% |
| 2026-04-22 | 180.55 | 180.55 | 176.60 | 177.37 | 563K | -0.77% |
| 2026-04-21 | 177.74 | 181.24 | 176.96 | 178.74 | 405K | +0.68% |
| 2026-04-20 | 171.95 | 178.52 | 170.50 | 177.53 | 447K | +2.70% |
| 2026-04-17 | 172.19 | 175.42 | 172.19 | 172.87 | 588K | +0.83% |
| 2026-04-16 | 167.13 | 173.75 | 167.09 | 171.45 | 373K | +2.97% |
| 2026-04-15 | 167.41 | 168.75 | 165.42 | 166.51 | 279K | -1.80% |
| 2026-04-14 | 168.28 | 171.21 | 167.16 | 169.56 | 234K | +0.77% |
| 2026-04-13 | 168.25 | 168.40 | 163.91 | 168.27 | 396K | -0.41% |
| 2026-04-10 | 171.52 | 172.58 | 168.34 | 168.96 | 306K | -0.85% |
| 2026-04-09 | 171.26 | 172.83 | 169.69 | 170.41 | 336K | -0.61% |
| 2026-04-08 | 171.62 | 174.75 | 169.82 | 171.45 | 496K | +2.76% |
| 2026-04-07 | 165.09 | 170.02 | 165.09 | 166.84 | 432K | +0.94% |
| 2026-04-06 | 163.01 | 165.47 | 161.85 | 165.28 | 269K | +1.23% |
| 2026-04-02 | 159.45 | 164.18 | 158.47 | 163.27 | 271K | +1.05% |
| 2026-04-01 | 161.15 | 164.23 | 158.94 | 161.57 | 438K | +0.79% |
| 2026-03-31 | 158.19 | 162.81 | 157.85 | 160.31 | 314K | +2.13% |
| 2026-03-30 | 156.76 | 159.73 | 155.43 | 156.96 | 424K | +0.28% |
| 2026-03-27 | 155.56 | 157.74 | 154.24 | 156.52 | 368K | +0.10% |
| 2026-03-26 | 155.83 | 158.09 | 155.13 | 156.37 | 245K | -0.45% |
See LSTR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LSTR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LSTR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonLSTR — Frequently Asked Questions
Quick answers to the most common questions about buying LSTR stock.
How has LSTR stock performed recently?
LSTR returned +37.5% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LSTR's all-time high price?
Landstar System, Inc. reached $208.62 on 2023-07-26. The 52-week high is $195.58. Current 1-year return of +37.5% places the stock closer to historical peaks.
Where can I download LSTR historical price data?
This page provides LSTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.