Landstar System, Inc. (LSTR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +15.8%
- 3M
- +40.0%
- YTD
- +41.3%
- 1Y
- +51.2%
- 3Y
- +3.9%
- 5Y
- +6.0%
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
- +11.0%
LSTR Stock Price Trajectory (1993–2026)
As of June 22, 2026, Landstar System, Inc. (LSTR) trades at $207.40, representing a +51.2% return over the past year. The stock has delivered a +44.5% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $228.39 on June 8, 2026. From this peak, LSTR has corrected -9.2%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CHRW (+98.1% 1Y), FWRD (-38.5% 1Y), and HUBG (+35.3% 1Y), LSTR has underperformed the peer group average. Compare LSTR vs CHRW →
LSTR Historical Price Data · from 1993
Rows 1–50 of 8,381| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 209.18 | 211.66 | 205.59 | 207.40 | 647K | -0.35% |
| 2026-06-17 | 216.79 | 216.83 | 207.35 | 208.13 | 447K | -3.71% |
| 2026-06-16 | 219.59 | 219.59 | 214.43 | 216.15 | 389K | -1.42% |
| 2026-06-15 | 223.87 | 224.79 | 217.59 | 219.27 | 378K | -2.23% |
| 2026-06-12 | 224.04 | 226.49 | 222.78 | 224.27 | 311K | -0.41% |
| 2026-06-11 | 221.41 | 225.51 | 219.61 | 225.20 | 494K | +2.87% |
| 2026-06-10 | 216.02 | 223.68 | 214.91 | 218.92 | 401K | -2.03% |
| 2026-06-09 | 224.31 | 228.11 | 217.43 | 223.46 | 485K | -0.85% |
| 2026-06-08 | 219.70 | 228.39 | 219.05 | 225.37 | 483K | +3.35% |
| 2026-06-05 | 220.74 | 224.67 | 216.88 | 218.06 | 439K | -0.68% |
| 2026-06-04 | 216.85 | 220.56 | 216.69 | 219.55 | 260K | +2.00% |
| 2026-06-03 | 213.28 | 215.83 | 212.04 | 215.25 | 281K | +1.08% |
| 2026-06-02 | 213.25 | 215.14 | 210.16 | 212.94 | 351K | -0.22% |
| 2026-06-01 | 206.51 | 214.73 | 204.50 | 213.40 | 469K | +3.14% |
| 2026-05-29 | 203.45 | 208.23 | 202.09 | 206.90 | 600K | +1.70% |
| 2026-05-28 | 200.32 | 206.25 | 197.00 | 203.45 | 408K | +1.18% |
| 2026-05-27 | 202.53 | 204.17 | 199.07 | 201.07 | 696K | -0.52% |
| 2026-05-26 | 194.21 | 202.96 | 194.21 | 202.13 | 432K | +4.19% |
| 2026-05-22 | 190.65 | 194.99 | 189.22 | 194.01 | 609K | +1.52% |
| 2026-05-21 | 187.79 | 191.84 | 183.71 | 191.11 | 574K | +0.92% |
| 2026-05-20 | 183.26 | 190.64 | 182.78 | 189.37 | 558K | +3.96% |
| 2026-05-19 | 179.10 | 183.60 | 176.27 | 182.15 | 450K | +1.70% |
| 2026-05-18 | 176.23 | 180.86 | 176.00 | 179.11 | 345K | +1.74% |
| 2026-05-15 | 168.16 | 177.36 | 167.96 | 176.04 | 597K | +4.82% |
| 2026-05-14 | 175.95 | 176.90 | 162.12 | 167.95 | 1.31M | -4.02% |
| 2026-05-13 | 176.23 | 178.30 | 174.11 | 174.99 | 280K | -0.43% |
| 2026-05-12 | 179.29 | 179.29 | 173.21 | 175.74 | 385K | -1.78% |
| 2026-05-11 | 183.58 | 183.63 | 177.65 | 178.92 | 352K | -2.44% |
| 2026-05-08 | 181.94 | 184.14 | 180.85 | 183.39 | 251K | +0.79% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +51.2% over the past year, beating its 5-year annualized CAGR of +6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LSTR's all-time high price?
Landstar System, Inc. reached $228.39 on 2026-06-08. The 52-week high is $228.39. Current 1-year return of +51.2% 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.