Landstar System, Inc. (LSTR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -15.2%
- 3M
- -19.0%
- YTD
- -2.3%
- 1Y
- +12.0%
- 3Y
- -5.7%
- 5Y
- -4.1%
Loading 10-year price history...
LSTR Historical Performance
LSTR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +61.9%
- 2003 annual price return
- +30.1%
- 2004 annual price return
- +95.2%
- 2005 annual price return
- +11.3%
- 2006 annual price return
- -8.7%
- 2007 annual price return
- +5.2%
- 2008 annual price return
- -7.3%
- 2009 annual price return
- -2.9%
- 2010 annual price return
- +4.3%
- 2011 annual price return
- +16.1%
- 2012 annual price return
- +10.6%
- 2013 annual price return
- +7.4%
- 2014 annual price return
- +27.5%
- 2015 annual price return
- -18.6%
- 2016 annual price return
- +45.6%
- 2017 annual price return
- +21.5%
- 2018 annual price return
- -8.4%
- 2019 annual price return
- +17.8%
- 2020 annual price return
- +18.7%
- 2021 annual price return
- +34.5%
- 2022 annual price return
- -8.6%
- 2023 annual price return
- +18.3%
- 2024 annual price return
- -9.3%
- 2025 annual price return
- -15.6%
- 2026 annual price return
- +15.2%
LSTR Stock Price Trajectory (1993–2026)
As of November 8, 2026, Landstar System, Inc. (LSTR) trades at $143.34, representing a +12.0% return over the past year. The stock has delivered a -9.2% total return over five years (-4.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $228.46 on June 8, 2026. From this peak, LSTR has corrected -37.3%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CHRW (-15.4% 1Y), FWRD (-20.4% 1Y), and HUBG (-30.3% 1Y), LSTR has underperformed the peer group average. Compare LSTR vs CHRW →
LSTR Historical Price Data · from 1993
Rows 1–50 of 8,478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 145.65 | 146.19 | 142.45 | 143.34 | 361K | -1.58% |
| 2026-11-05 | 149.62 | 151.94 | 144.17 | 145.64 | 511K | -3.71% |
| 2026-11-04 | 153.42 | 154.11 | 147.80 | 151.25 | 425K | +0.13% |
| 2026-11-03 | 147.38 | 151.72 | 146.18 | 151.06 | 566K | +2.39% |
| 2026-11-02 | 147.70 | 149.02 | 145.78 | 147.53 | 635K | +3.38% |
| 2026-10-30 | 142.63 | 144.67 | 140.83 | 142.70 | 655K | +0.94% |
| 2026-10-29 | 140.88 | 142.50 | 137.00 | 141.37 | 1.18M | +1.85% |
| 2026-10-28 | 143.13 | 148.30 | 138.12 | 138.80 | 1.33M | -17.76% |
| 2026-10-27 | 166.55 | 169.81 | 165.15 | 168.78 | 378K | +2.19% |
| 2026-10-26 | 167.46 | 169.17 | 164.88 | 165.17 | 268K | -0.37% |
| 2026-10-23 | 167.48 | 167.48 | 162.89 | 165.79 | 300K | -2.13% |
| 2026-10-22 | 171.28 | 173.78 | 169.08 | 169.39 | 320K | -1.10% |
| 2026-10-21 | 170.53 | 172.18 | 170.23 | 171.28 | 224K | +0.79% |
| 2026-10-20 | 168.48 | 171.88 | 168.48 | 169.93 | 271K | +0.93% |
| 2026-10-19 | 171.53 | 171.78 | 168.11 | 168.36 | 217K | -1.92% |
| 2026-10-16 | 172.42 | 174.64 | 166.97 | 171.65 | 698K | -0.47% |
| 2026-10-15 | 169.31 | 173.23 | 168.79 | 172.46 | 291K | +1.91% |
| 2026-10-14 | 165.45 | 169.27 | 165.45 | 169.23 | 345K | +1.32% |
| 2026-10-13 | 169.23 | 169.55 | 165.17 | 167.03 | 206K | -1.03% |
| 2026-10-12 | 169.21 | 169.97 | 168.02 | 168.77 | 226K | -0.20% |
| 2026-10-09 | 170.18 | 170.28 | 167.74 | 169.11 | 182K | -0.21% |
| 2026-10-08 | 167.08 | 170.06 | 166.90 | 169.47 | 323K | +1.49% |
| 2026-10-07 | 166.81 | 167.92 | 165.67 | 166.98 | 265K | -1.22% |
| 2026-10-06 | 172.05 | 172.05 | 168.62 | 169.05 | 341K | -1.27% |
| 2026-10-05 | 170.15 | 174.03 | 168.93 | 171.22 | 368K | -1.30% |
| 2026-10-02 | 172.01 | 175.53 | 172.01 | 173.48 | 294K | +1.96% |
| 2026-10-01 | 167.98 | 170.79 | 167.60 | 170.14 | 484K | +0.88% |
| 2026-09-30 | 168.68 | 170.99 | 167.59 | 168.65 | 415K | +0.14% |
| 2026-09-29 | 164.94 | 168.91 | 164.25 | 168.42 | 364K | +1.82% |
| 2026-09-28 | 163.82 | 166.12 | 163.24 | 165.41 | 354K | +1.00% |
| 2026-09-25 | 165.34 | 165.48 | 162.15 | 163.77 | 302K | -0.85% |
| 2026-09-24 | 168.02 | 170.66 | 164.73 | 165.18 | 353K | -1.08% |
| 2026-09-23 | 168.68 | 170.16 | 166.96 | 166.98 | 228K | -1.01% |
| 2026-09-22 | 171.14 | 172.30 | 167.00 | 168.68 | 327K | -0.96% |
| 2026-09-21 | 171.14 | 171.18 | 168.09 | 170.32 | 264K | +0.02% |
| 2026-09-18 | 170.71 | 171.05 | 168.68 | 170.29 | 481K | -0.50% |
| 2026-09-17 | 171.76 | 172.74 | 169.81 | 171.14 | 376K | +1.18% |
| 2026-09-16 | 170.26 | 174.00 | 165.06 | 169.14 | 437K | -2.11% |
| 2026-09-15 | 172.34 | 174.57 | 171.28 | 172.78 | 300K | +0.40% |
| 2026-09-14 | 172.40 | 174.05 | 171.20 | 172.09 | 430K | -0.40% |
| 2026-09-11 | 174.51 | 174.52 | 170.57 | 172.78 | 474K | -0.53% |
| 2026-09-10 | 173.62 | 174.94 | 172.30 | 173.70 | 243K | +0.07% |
| 2026-09-09 | 177.58 | 178.37 | 173.27 | 173.57 | 302K | -2.19% |
| 2026-09-08 | 178.04 | 180.20 | 176.60 | 177.46 | 247K | -0.26% |
| 2026-09-04 | 173.55 | 178.47 | 173.22 | 177.92 | 291K | +2.06% |
| 2026-09-03 | 174.73 | 176.00 | 170.40 | 174.33 | 283K | -0.21% |
| 2026-09-02 | 176.10 | 176.69 | 172.78 | 174.70 | 271K | -0.40% |
| 2026-09-01 | 178.77 | 180.57 | 173.83 | 175.41 | 264K | -2.89% |
| 2026-08-31 | 180.26 | 181.97 | 178.78 | 180.63 | 399K | +0.33% |
| 2026-08-28 | 183.07 | 184.99 | 179.06 | 180.03 | 301K | -0.97% |
LSTR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LSTR — Frequently Asked Questions
Quick answers to the most common questions about buying LSTR stock.
How has LSTR stock performed recently?
LSTR returned +12.0% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LSTR's all-time high price?
Landstar System, Inc. reached $228.46 on 2026-06-08. The 52-week high is $228.46. Current 1-year return of +12.0% 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 1993-2026, downloadable in CSV format.