Landstar System, Inc. - Price History
Monthly price history for LSTR (Landstar System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $189.82 | $189.82 |
| March 2024 | $192.76 | $192.76 |
| February 2024 | $190.20 | $190.20 |
| January 2024 | $191.39 | $191.72 |
| December 2023 | $191.32 | $193.65 |
| November 2023 | $170.57 | $172.65 |
| October 2023 | $162.48 | $164.78 |
| September 2023 | $174.47 | $176.94 |
| August 2023 | $187.16 | $189.81 |
| July 2023 | $200.42 | $203.59 |
| June 2023 | $189.54 | $192.54 |
| May 2023 | $172.65 | $175.38 |
| April 2023 | $173 | $176.03 |
| March 2023 | $176.17 | $179.26 |
| February 2023 | $177.68 | $180.79 |
| January 2023 | $169.57 | $172.83 |
| December 2022 | $157.90 | $162.90 |
| November 2022 | $167.67 | $172.98 |
| October 2022 | $151.14 | $156.22 |
| September 2022 | $139.68 | $144.37 |
| August 2022 | $141.86 | $146.63 |
| July 2022 | $151.20 | $156.58 |
| June 2022 | $140.42 | $145.42 |
| May 2022 | $146.23 | $151.43 |
| April 2022 | $149.34 | $154.90 |
| March 2022 | $145.42 | $150.83 |
| February 2022 | $148.87 | $154.41 |
| January 2022 | $154.02 | $160 |
| December 2021 | $170.41 | $179.02 |
| November 2021 | $160.44 | $168.55 |
| October 2021 | $167.12 | $175.81 |
| September 2021 | $150.02 | $157.82 |
| August 2021 | $159.73 | $168.03 |
| July 2021 | $149.01 | $157 |
| June 2021 | $149.98 | $158.02 |
| May 2021 | $161.83 | $170.50 |
| April 2021 | $163.33 | $172.28 |
| March 2021 | $156.48 | $165.06 |
| February 2021 | $151.82 | $160.14 |
| January 2021 | $131.98 | $139.40 |
| December 2020 | $125.71 | $134.66 |
| November 2020 | $122.68 | $131.42 |
| October 2020 | $116.22 | $124.70 |
| September 2020 | $116.96 | $125.49 |
| August 2020 | $124.04 | $133.09 |
| July 2020 | $113.32 | $121.78 |
| June 2020 | $104.51 | $112.31 |
| May 2020 | $108.18 | $116.26 |
| April 2020 | $95.97 | $103.31 |
| March 2020 | $89.05 | $95.86 |
| February 2020 | $93.79 | $100.97 |
| January 2020 | $102.72 | $110.75 |
| December 2019 | $103.76 | $113.87 |
| November 2019 | $101.52 | $111.41 |
| October 2019 | $102.94 | $113.15 |
| September 2019 | $102.42 | $112.58 |
| August 2019 | $101.46 | $111.52 |
| July 2019 | $101.06 | $111.27 |
| June 2019 | $98.08 | $107.99 |
| May 2019 | $87.42 | $96.25 |
| April 2019 | $98.82 | $108.96 |
| March 2019 | $99.21 | $109.39 |
| February 2019 | $98.56 | $108.68 |
| January 2019 | $91.98 | $101.58 |
| December 2018 | $86.63 | $95.67 |
| November 2018 | $98.78 | $109.08 |
| October 2018 | $90.49 | $100.09 |
| September 2018 | $110.30 | $122 |
| August 2018 | $104.70 | $115.80 |
| July 2018 | $100.35 | $111.15 |
| June 2018 | $98.59 | $109.20 |
| May 2018 | $102.38 | $113.40 |
| April 2018 | $91.65 | $101.65 |
| March 2018 | $98.87 | $109.65 |
| February 2018 | $98.10 | $108.80 |
| January 2018 | $100 | $111.05 |
| December 2017 | $92.42 | $104.10 |
| November 2017 | $91.62 | $103.20 |
| October 2017 | $87.58 | $98.75 |
| September 2017 | $88.38 | $99.65 |
| August 2017 | $82.80 | $93.35 |
| July 2017 | $73.67 | $83.15 |
| June 2017 | $75.84 | $85.60 |
| May 2017 | $74.02 | $83.55 |
| April 2017 | $75.63 | $85.45 |
| March 2017 | $75.81 | $85.65 |
| February 2017 | $76.82 | $86.80 |
| January 2017 | $74.81 | $84.60 |
| December 2016 | $75.42 | $85.30 |
| November 2016 | $72.02 | $81.45 |
| October 2016 | $62.84 | $71.15 |
| September 2016 | $60.13 | $68.08 |
| August 2016 | $61.14 | $69.23 |
| July 2016 | $62.18 | $70.49 |
| June 2016 | $60.57 | $68.66 |
| May 2016 | $59.85 | $67.85 |
| April 2016 | $57.76 | $65.55 |
| March 2016 | $56.93 | $64.61 |
| February 2016 | $52.16 | $59.20 |
| January 2016 | $50.53 | $57.41 |
| December 2015 | $51.62 | $58.65 |
| November 2015 | $54.94 | $62.42 |
| October 2015 | $55.42 | $63.04 |
| September 2015 | $55.79 | $63.47 |
| August 2015 | $58.19 | $66.20 |
| July 2015 | $63.25 | $72.03 |
| June 2015 | $58.72 | $66.87 |
| May 2015 | $57.43 | $65.40 |
| April 2015 | $54.66 | $62.31 |
| March 2015 | $58.16 | $66.30 |
| February 2015 | $61.60 | $70.22 |
| January 2015 | $56.16 | $64.08 |
| December 2014 | $62.64 | $72.53 |
| November 2014 | $69.42 | $80.38 |
| October 2014 | $63.86 | $74.01 |
| September 2014 | $62.29 | $72.19 |
| August 2014 | $58.56 | $67.86 |
| July 2014 | $57.01 | $66.13 |
| June 2014 | $55.17 | $64 |
| May 2014 | $55.97 | $64.93 |
| April 2014 | $54.25 | $62.99 |
| March 2014 | $51.01 | $59.22 |
| February 2014 | $49.70 | $57.71 |
| January 2014 | $49.43 | $57.44 |
| December 2013 | $49.44 | $57.45 |
| November 2013 | $48 | $56.13 |
| October 2013 | $47.25 | $55.25 |
| September 2013 | $47.88 | $55.98 |
| August 2013 | $46.74 | $54.65 |
| July 2013 | $46.23 | $54.06 |
| June 2013 | $44.04 | $51.50 |
| May 2013 | $45.15 | $52.79 |
| April 2013 | $46.72 | $54.64 |
| March 2013 | $48.82 | $57.09 |
| February 2013 | $48.14 | $56.29 |
| January 2013 | $48.78 | $57.04 |
| December 2012 | $44.86 | $52.46 |
| November 2012 | $42.80 | $50.57 |
| October 2012 | $42.78 | $50.60 |
| September 2012 | $39.98 | $47.28 |
| August 2012 | $39.97 | $47.27 |
| July 2012 | $41.73 | $49.41 |
| June 2012 | $43.68 | $51.72 |
| May 2012 | $44.51 | $52.70 |
| April 2012 | $45.18 | $53.54 |
| March 2012 | $48.71 | $57.72 |
| February 2012 | $45.62 | $54.06 |
| January 2012 | $43.12 | $51.15 |
| December 2011 | $40.40 | $47.92 |
| November 2011 | $39.01 | $46.27 |
| October 2011 | $37.58 | $44.63 |
| September 2011 | $33.31 | $39.56 |
| August 2011 | $34.10 | $40.49 |
| July 2011 | $37.72 | $44.85 |
| June 2011 | $39.10 | $46.48 |
| May 2011 | $39.80 | $47.32 |
| April 2011 | $39.83 | $47.40 |
| March 2011 | $38.39 | $45.68 |
| February 2011 | $37.37 | $44.47 |
| January 2011 | $34.78 | $41.43 |
| December 2010 | $34.37 | $40.94 |
| November 2010 | $30.18 | $35.95 |
| October 2010 | $31.58 | $37.62 |
| September 2010 | $32.38 | $38.62 |
| August 2010 | $30.17 | $35.98 |
| July 2010 | $33.95 | $40.54 |
| June 2010 | $32.65 | $38.99 |
| May 2010 | $35.12 | $41.94 |
| April 2010 | $37 | $44.22 |
| March 2010 | $35.13 | $41.98 |
| February 2010 | $33.38 | $39.89 |
| January 2010 | $30.33 | $36.29 |
| December 2009 | $32.40 | $38.77 |
| November 2009 | $31.19 | $37.32 |
| October 2009 | $29.45 | $35.24 |
| September 2009 | $31.77 | $38.06 |
| August 2009 | $29.11 | $34.87 |
| July 2009 | $30.59 | $36.68 |
| June 2009 | $30 | $35.98 |
| May 2009 | $31.69 | $38 |
| April 2009 | $29.67 | $35.61 |
| March 2009 | $27.88 | $33.47 |
| February 2009 | $26.37 | $31.65 |
| January 2009 | $29.86 | $35.87 |
| December 2008 | $31.98 | $38.43 |
| November 2008 | $26.75 | $32.14 |
| October 2008 | $32.12 | $38.59 |
| September 2008 | $36.63 | $44.06 |
| August 2008 | $40.76 | $49.02 |
| July 2008 | $42.02 | $50.58 |
| June 2008 | $45.88 | $55.22 |
| May 2008 | $46.29 | $55.72 |
| April 2008 | $43.14 | $51.96 |
| March 2008 | $43.31 | $52.16 |
| February 2008 | $38.51 | $46.38 |
| January 2008 | $41.51 | $50.03 |
| December 2007 | $34.97 | $42.15 |
| November 2007 | $33.01 | $39.78 |
| October 2007 | $34.89 | $42.09 |
| September 2007 | $34.79 | $41.97 |
| August 2007 | $35.66 | $43.01 |
| July 2007 | $37.66 | $45.46 |
| June 2007 | $39.97 | $48.25 |
| May 2007 | $40.31 | $48.66 |
| April 2007 | $40 | $48.31 |
| March 2007 | $37.95 | $45.84 |
| February 2007 | $37 | $44.69 |
| January 2007 | $34.99 | $42.29 |
| December 2006 | $31.59 | $38.18 |
| November 2006 | $37.27 | $45.04 |
| October 2006 | $38.40 | $46.44 |
| September 2006 | $35.31 | $42.70 |
| August 2006 | $35.31 | $42.70 |
| July 2006 | $35.28 | $42.69 |
| June 2006 | $39.03 | $47.23 |
| May 2006 | $36.52 | $44.19 |
| April 2006 | $35.10 | $42.49 |
| March 2006 | $36.44 | $44.12 |
| February 2006 | $38.48 | $46.59 |
| January 2006 | $34.92 | $42.30 |
| December 2005 | $34.46 | $41.74 |
| November 2005 | $35.53 | $43.04 |
| October 2005 | $31.78 | $38.52 |
| September 2005 | $33.03 | $40.03 |
| August 2005 | $29.97 | $36.32 |
| July 2005 | $27.47 | $33.32 |
| June 2005 | $24.88 | $30.18 |
| May 2005 | $27.84 | $33.76 |
| April 2005 | $25.27 | $30.65 |
| March 2005 | $27 | $32.75 |
| February 2005 | $28.93 | $35.08 |
| January 2005 | $28.68 | $34.78 |
| December 2004 | $30.36 | $73.64 |
| November 2004 | $29.07 | $70.51 |
| October 2004 | $28.01 | $67.94 |
| September 2004 | $24.19 | $58.68 |
| August 2004 | $21.64 | $52.48 |
| July 2004 | $20.54 | $49.81 |
| June 2004 | $21.80 | $52.87 |
| May 2004 | $20.04 | $48.62 |
| April 2004 | $18.59 | $45.09 |
| March 2004 | $16.88 | $40.95 |
| February 2004 | $14.71 | $35.69 |
| January 2004 | $14.76 | $35.81 |
| December 2003 | $15.68 | $38.04 |
| November 2003 | $14.84 | $36 |
| October 2003 | $15.05 | $73.02 |
| September 2003 | $12.66 | $61.41 |
| August 2003 | $12.71 | $61.66 |
| July 2003 | $13.19 | $63.98 |
| June 2003 | $12.90 | $62.56 |
| May 2003 | $13.20 | $64.04 |
| April 2003 | $12.81 | $62.13 |
| March 2003 | $11.85 | $57.50 |
| February 2003 | $11.17 | $54.19 |
| January 2003 | $10.67 | $51.75 |
| December 2002 | $12.03 | $58.36 |
| November 2002 | $10.78 | $52.31 |
| October 2002 | $10.05 | $48.74 |
| September 2002 | $10.11 | $49.02 |
| August 2002 | $10.44 | $50.65 |
| July 2002 | $10.29 | $99.81 |
| June 2002 | $11.01 | $106.85 |
| May 2002 | $10.94 | $106.11 |
| April 2002 | $10.09 | $97.90 |
| March 2002 | $9.56 | $92.80 |
| February 2002 | $8.48 | $82.28 |
| January 2002 | $8.95 | $86.81 |
| December 2001 | $7.47 | $72.51 |
| November 2001 | $7.15 | $69.40 |
| October 2001 | $7.39 | $71.67 |
| September 2001 | $6.60 | $64 |
| August 2001 | $7.66 | $74.27 |
| July 2001 | $7.83 | $76 |
| June 2001 | $7.01 | $68.02 |
| May 2001 | $6.84 | $66.40 |
| April 2001 | $6.73 | $65.30 |
| March 2001 | $6.98 | $67.75 |
| February 2001 | $6.86 | $66.56 |
| January 2001 | $6.91 | $67 |
| December 2000 | $5.71 | $55.44 |
| November 2000 | $5.58 | $54.19 |
| October 2000 | $4.87 | $47.25 |
| September 2000 | $4.60 | $44.62 |
| August 2000 | $5.26 | $51 |
| July 2000 | $5.61 | $54.44 |
| June 2000 | $6.14 | $59.56 |
| May 2000 | $5.49 | $53.25 |
| April 2000 | $5.90 | $57.25 |
| March 2000 | $5.64 | $54.75 |
| February 2000 | $5.79 | $56.19 |
| January 2000 | $4.86 | $47.12 |
| December 1999 | $4.41 | $42.81 |
| November 1999 | $4.13 | $40.06 |
| October 1999 | $4.17 | $40.50 |
| September 1999 | $3.58 | $34.75 |
| August 1999 | $3.81 | $37 |
| July 1999 | $4.16 | $40.38 |
| June 1999 | $3.72 | $36.09 |
| May 1999 | $3.88 | $37.62 |
| April 1999 | $4.01 | $38.94 |
| March 1999 | $3.41 | $33.12 |
| February 1999 | $3.89 | $37.72 |
| January 1999 | $4.30 | $41.75 |
| December 1998 | $4.20 | $40.75 |
| November 1998 | $4.23 | $41 |
| October 1998 | $3.66 | $35.50 |
| September 1998 | $2.90 | $28.19 |
| August 1998 | $2.95 | $28.62 |
| July 1998 | $3.61 | $35 |
| June 1998 | $3.60 | $34.94 |
| May 1998 | $3.48 | $33.81 |
| April 1998 | $3.38 | $32.75 |
| March 1998 | $3.32 | $32.25 |
| February 1998 | $3.07 | $29.75 |
| January 1998 | $2.69 | $26.12 |
| December 1997 | $2.72 | $26.38 |
| November 1997 | $2.67 | $25.94 |
| October 1997 | $2.58 | $25 |
| September 1997 | $2.76 | $26.75 |
| August 1997 | $2.82 | $27.38 |
| July 1997 | $2.58 | $25 |
| June 1997 | $2.90 | $28.12 |
| May 1997 | $2.77 | $26.88 |
| April 1997 | $2.64 | $25.62 |
| March 1997 | $2.45 | $23.75 |
| February 1997 | $2.31 | $22.38 |
| January 1997 | $2.45 | $23.75 |
| December 1996 | $2.40 | $23.25 |
| November 1996 | $2.37 | $23 |
| October 1996 | $2.44 | $23.62 |
| September 1996 | $2.76 | $26.75 |
| August 1996 | $2.71 | $26.25 |
| July 1996 | $2.65 | $25.75 |
| June 1996 | $2.99 | $29 |
| May 1996 | $3.04 | $29.50 |
| April 1996 | $2.83 | $27.50 |
| March 1996 | $2.58 | $25 |
| February 1996 | $2.59 | $25.12 |
| January 1996 | $2.58 | $25 |
| December 1995 | $2.76 | $26.75 |
| November 1995 | $2.65 | $25.75 |
| October 1995 | $2.71 | $26.25 |
| September 1995 | $2.49 | $24.12 |
| August 1995 | $2.89 | $28 |
| July 1995 | $3.09 | $30 |
| June 1995 | $2.65 | $25.75 |
| May 1995 | $2.73 | $26.50 |
| April 1995 | $2.99 | $29 |
| March 1995 | $3.25 | $31.50 |
| February 1995 | $3.71 | $36 |
| January 1995 | $3.45 | $33.50 |
| December 1994 | $3.38 | $32.75 |
| November 1994 | $2.63 | $25.50 |
| October 1994 | $3.43 | $33.25 |
| September 1994 | $3.56 | $34.50 |
| August 1994 | $3.25 | $31.50 |
| July 1994 | $3.25 | $31.50 |
| June 1994 | $3.04 | $29.50 |
| May 1994 | $2.72 | $26.38 |
| April 1994 | $2.58 | $25 |
| March 1994 | $2.32 | $22.50 |
| February 1994 | $2.42 | $23.50 |
| January 1994 | $2.15 | $20.88 |
| December 1993 | $2.28 | $22.12 |
| November 1993 | $1.87 | $18.12 |
| October 1993 | $1.73 | $16.75 |
| September 1993 | $1.56 | $15.12 |
| August 1993 | $1.70 | $16.50 |
| July 1993 | $1.69 | $16.38 |
| June 1993 | $1.44 | $14 |
| May 1993 | $1.52 | $14.75 |
| April 1993 | $1.28 | $12.38 |
| March 1993 | $1.39 | $13.50 |
LSTR
List: Contenders
Price: $177.43
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.74%
Payout Ratio: 17.91%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 7.42 USD
P/E Ratio: 25.84
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 157707
Ebitda: 80.6 millionMarket Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 8.04%
DGR5: 8.39%