Landstar System, Inc. ( LSTR) - Price History
Monthly price history for LSTR (Landstar System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $219.27 | $219.27 |
| May 2026 | $206.90 | $206.90 |
| April 2026 | $184.07 | $184.07 |
| March 2026 | $160.31 | $160.31 |
| February 2026 | $162.95 | $162.95 |
| January 2026 | $148.95 | $149.36 |
| December 2025 | $141.40 | $143.70 |
| November 2025 | $128.74 | $130.84 |
| October 2025 | $125.96 | $128.43 |
| September 2025 | $120.21 | $122.56 |
| August 2025 | $129.79 | $132.33 |
| July 2025 | $130.40 | $133.37 |
| June 2025 | $135.93 | $139.02 |
| May 2025 | $133.79 | $137.22 |
| April 2025 | $130.80 | $134.15 |
| March 2025 | $146.44 | $150.20 |
| February 2025 | $154.83 | $158.80 |
| January 2025 | $160.18 | $164.66 |
| December 2024 | $165.22 | $171.86 |
| November 2024 | $178.74 | $185.92 |
| October 2024 | $168.65 | $175.77 |
| September 2024 | $181.22 | $188.87 |
| August 2024 | $175.16 | $182.56 |
| July 2024 | $182.19 | $190.25 |
| June 2024 | $176.66 | $184.48 |
| May 2024 | $174.32 | $182.03 |
| April 2024 | $166.72 | $174.41 |
| March 2024 | $184.26 | $192.76 |
| February 2024 | $181.81 | $190.20 |
| January 2024 | $182.95 | $191.72 |
| December 2023 | $182.88 | $193.65 |
| November 2023 | $163.05 | $172.65 |
| October 2023 | $155.31 | $164.78 |
| September 2023 | $166.78 | $176.94 |
| August 2023 | $178.91 | $189.81 |
| July 2023 | $191.57 | $203.59 |
| June 2023 | $181.18 | $192.54 |
| May 2023 | $165.03 | $175.38 |
| April 2023 | $165.36 | $176.03 |
| March 2023 | $168.40 | $179.26 |
| February 2023 | $169.83 | $180.79 |
| January 2023 | $162.08 | $172.83 |
| December 2022 | $150.93 | $162.90 |
| November 2022 | $160.27 | $172.98 |
| October 2022 | $144.46 | $156.22 |
| September 2022 | $133.50 | $144.37 |
| August 2022 | $135.59 | $146.63 |
| July 2022 | $144.51 | $156.58 |
| June 2022 | $134.21 | $145.42 |
| May 2022 | $139.76 | $151.43 |
| April 2022 | $142.73 | $154.90 |
| March 2022 | $138.98 | $150.83 |
| February 2022 | $142.28 | $154.41 |
| January 2022 | $147.19 | $160 |
| December 2021 | $162.86 | $179.02 |
| November 2021 | $153.33 | $168.55 |
| October 2021 | $159.71 | $175.81 |
| September 2021 | $143.37 | $157.82 |
| August 2021 | $152.64 | $168.03 |
| July 2021 | $142.39 | $157 |
| June 2021 | $143.32 | $158.02 |
| May 2021 | $154.64 | $170.50 |
| April 2021 | $156.07 | $172.28 |
| March 2021 | $149.53 | $165.06 |
| February 2021 | $145.07 | $160.14 |
| January 2021 | $126.11 | $139.40 |
| December 2020 | $120.11 | $134.66 |
| November 2020 | $117.22 | $131.42 |
| October 2020 | $111.04 | $124.70 |
| September 2020 | $111.74 | $125.49 |
| August 2020 | $118.51 | $133.09 |
| July 2020 | $108.26 | $121.78 |
| June 2020 | $99.84 | $112.31 |
| May 2020 | $103.35 | $116.26 |
| April 2020 | $91.68 | $103.31 |
| March 2020 | $85.06 | $95.86 |
| February 2020 | $89.60 | $100.97 |
| January 2020 | $98.12 | $110.75 |
| December 2019 | $99.11 | $113.87 |
| November 2019 | $96.97 | $111.41 |
| October 2019 | $98.33 | $113.15 |
| September 2019 | $97.84 | $112.58 |
| August 2019 | $96.92 | $111.52 |
| July 2019 | $96.54 | $111.27 |
| June 2019 | $93.69 | $107.99 |
| May 2019 | $83.50 | $96.25 |
| April 2019 | $94.39 | $108.96 |
| March 2019 | $94.76 | $109.39 |
| February 2019 | $94.15 | $108.68 |
| January 2019 | $87.86 | $101.58 |
| December 2018 | $82.75 | $95.67 |
| November 2018 | $94.35 | $109.08 |
| October 2018 | $86.44 | $100.09 |
| September 2018 | $105.36 | $122 |
| August 2018 | $100 | $115.80 |
| July 2018 | $95.85 | $111.15 |
| June 2018 | $94.17 | $109.20 |
| May 2018 | $97.79 | $113.40 |
| April 2018 | $87.54 | $101.65 |
| March 2018 | $94.43 | $109.65 |
| February 2018 | $93.70 | $108.80 |
| January 2018 | $95.50 | $111.05 |
| December 2017 | $88.26 | $104.10 |
| November 2017 | $87.50 | $103.20 |
| October 2017 | $83.64 | $98.75 |
| September 2017 | $84.40 | $99.65 |
| August 2017 | $79.07 | $93.35 |
| July 2017 | $70.34 | $83.15 |
| June 2017 | $72.42 | $85.60 |
| May 2017 | $70.68 | $83.55 |
| April 2017 | $72.21 | $85.45 |
| March 2017 | $72.38 | $85.65 |
| February 2017 | $73.35 | $86.80 |
| January 2017 | $71.42 | $84.60 |
| December 2016 | $72.01 | $85.30 |
| November 2016 | $68.76 | $81.45 |
| October 2016 | $59.99 | $71.15 |
| September 2016 | $57.40 | $68.08 |
| August 2016 | $58.37 | $69.23 |
| July 2016 | $59.36 | $70.49 |
| June 2016 | $57.81 | $68.66 |
| May 2016 | $57.13 | $67.85 |
| April 2016 | $55.13 | $65.55 |
| March 2016 | $54.34 | $64.61 |
| February 2016 | $49.79 | $59.20 |
| January 2016 | $48.22 | $57.41 |
| December 2015 | $49.26 | $58.65 |
| November 2015 | $52.43 | $62.42 |
| October 2015 | $52.88 | $63.04 |
| September 2015 | $53.24 | $63.47 |
| August 2015 | $55.53 | $66.20 |
| July 2015 | $60.36 | $72.03 |
| June 2015 | $56.03 | $66.87 |
| May 2015 | $54.80 | $65.40 |
| April 2015 | $52.15 | $62.31 |
| March 2015 | $55.49 | $66.30 |
| February 2015 | $58.77 | $70.22 |
| January 2015 | $53.58 | $64.08 |
| December 2014 | $59.76 | $72.53 |
| November 2014 | $66.23 | $80.38 |
| October 2014 | $60.92 | $74.01 |
| September 2014 | $59.42 | $72.19 |
| August 2014 | $55.86 | $67.86 |
| July 2014 | $54.38 | $66.13 |
| June 2014 | $52.62 | $64 |
| May 2014 | $53.39 | $64.93 |
| April 2014 | $51.74 | $62.99 |
| March 2014 | $48.65 | $59.22 |
| February 2014 | $47.41 | $57.71 |
| January 2014 | $47.14 | $57.44 |
| December 2013 | $47.14 | $57.45 |
| November 2013 | $45.78 | $56.13 |
| October 2013 | $45.06 | $55.25 |
| September 2013 | $45.66 | $55.98 |
| August 2013 | $44.57 | $54.65 |
| July 2013 | $44.09 | $54.06 |
| June 2013 | $42 | $51.50 |
| May 2013 | $43.06 | $52.79 |
| April 2013 | $44.56 | $54.64 |
| March 2013 | $46.56 | $57.09 |
| February 2013 | $45.91 | $56.29 |
| January 2013 | $46.52 | $57.04 |
| December 2012 | $42.79 | $52.46 |
| November 2012 | $40.82 | $50.57 |
| October 2012 | $40.80 | $50.60 |
| September 2012 | $38.12 | $47.28 |
| August 2012 | $38.11 | $47.27 |
| July 2012 | $39.79 | $49.41 |
| June 2012 | $41.65 | $51.72 |
| May 2012 | $42.44 | $52.70 |
| April 2012 | $43.07 | $53.54 |
| March 2012 | $46.44 | $57.72 |
| February 2012 | $43.49 | $54.06 |
| January 2012 | $41.11 | $51.15 |
| December 2011 | $38.51 | $47.92 |
| November 2011 | $37.18 | $46.27 |
| October 2011 | $35.82 | $44.63 |
| September 2011 | $31.75 | $39.56 |
| August 2011 | $32.50 | $40.49 |
| July 2011 | $35.95 | $44.85 |
| June 2011 | $37.26 | $46.48 |
| May 2011 | $37.93 | $47.32 |
| April 2011 | $37.96 | $47.40 |
| March 2011 | $36.58 | $45.68 |
| February 2011 | $35.61 | $44.47 |
| January 2011 | $33.14 | $41.43 |
| December 2010 | $32.75 | $40.94 |
| November 2010 | $28.76 | $35.95 |
| October 2010 | $30.09 | $37.62 |
| September 2010 | $30.85 | $38.62 |
| August 2010 | $28.74 | $35.98 |
| July 2010 | $32.34 | $40.54 |
| June 2010 | $31.11 | $38.99 |
| May 2010 | $33.46 | $41.94 |
| April 2010 | $35.24 | $44.22 |
| March 2010 | $33.46 | $41.98 |
| February 2010 | $31.79 | $39.89 |
| January 2010 | $28.89 | $36.29 |
| December 2009 | $30.86 | $38.77 |
| November 2009 | $29.71 | $37.32 |
| October 2009 | $28.05 | $35.24 |
| September 2009 | $30.26 | $38.06 |
| August 2009 | $27.72 | $34.87 |
| July 2009 | $29.12 | $36.68 |
| June 2009 | $28.57 | $35.98 |
| May 2009 | $30.17 | $38 |
| April 2009 | $28.25 | $35.61 |
| March 2009 | $26.55 | $33.47 |
| February 2009 | $25.10 | $31.65 |
| January 2009 | $28.42 | $35.87 |
| December 2008 | $30.45 | $38.43 |
| November 2008 | $25.46 | $32.14 |
| October 2008 | $30.58 | $38.59 |
| September 2008 | $34.87 | $44.06 |
| August 2008 | $38.79 | $49.02 |
| July 2008 | $40 | $50.58 |
| June 2008 | $43.66 | $55.22 |
| May 2008 | $44.06 | $55.72 |
| April 2008 | $41.06 | $51.96 |
| March 2008 | $41.22 | $52.16 |
| February 2008 | $36.65 | $46.38 |
| January 2008 | $39.50 | $50.03 |
| December 2007 | $33.28 | $42.15 |
| November 2007 | $31.41 | $39.78 |
| October 2007 | $33.20 | $42.09 |
| September 2007 | $33.11 | $41.97 |
| August 2007 | $33.93 | $43.01 |
| July 2007 | $35.83 | $45.46 |
| June 2007 | $38.03 | $48.25 |
| May 2007 | $38.35 | $48.66 |
| April 2007 | $38.06 | $48.31 |
| March 2007 | $36.11 | $45.84 |
| February 2007 | $35.20 | $44.69 |
| January 2007 | $33.29 | $42.29 |
| December 2006 | $30.06 | $38.18 |
| November 2006 | $35.46 | $45.04 |
| October 2006 | $36.53 | $46.44 |
| September 2006 | $33.59 | $42.70 |
| August 2006 | $33.59 | $42.70 |
| July 2006 | $33.56 | $42.69 |
| June 2006 | $37.13 | $47.23 |
| May 2006 | $34.74 | $44.19 |
| April 2006 | $33.38 | $42.49 |
| March 2006 | $34.67 | $44.12 |
| February 2006 | $36.61 | $46.59 |
| January 2006 | $33.22 | $42.30 |
| December 2005 | $32.78 | $41.74 |
| November 2005 | $33.80 | $43.04 |
| October 2005 | $30.23 | $38.52 |
| September 2005 | $31.41 | $40.03 |
| August 2005 | $28.50 | $36.32 |
| July 2005 | $26.13 | $33.32 |
| June 2005 | $23.67 | $30.18 |
| May 2005 | $26.47 | $33.76 |
| April 2005 | $24.04 | $30.65 |
| March 2005 | $25.68 | $32.75 |
| February 2005 | $27.51 | $35.08 |
| January 2005 | $27.27 | $34.78 |
| December 2004 | $28.87 | $73.64 |
| November 2004 | $27.65 | $70.51 |
| October 2004 | $26.64 | $67.94 |
| September 2004 | $23.01 | $58.68 |
| August 2004 | $20.58 | $52.48 |
| July 2004 | $19.53 | $49.81 |
| June 2004 | $20.73 | $52.87 |
| May 2004 | $19.06 | $48.62 |
| April 2004 | $17.68 | $45.09 |
| March 2004 | $16.06 | $40.95 |
| February 2004 | $13.99 | $35.69 |
| January 2004 | $14.04 | $35.81 |
| December 2003 | $14.92 | $38.04 |
| November 2003 | $14.12 | $36 |
| October 2003 | $14.32 | $73.02 |
| September 2003 | $12.04 | $61.41 |
| August 2003 | $12.09 | $61.66 |
| July 2003 | $12.54 | $63.98 |
| June 2003 | $12.26 | $62.56 |
| May 2003 | $12.56 | $64.04 |
| April 2003 | $12.18 | $62.13 |
| March 2003 | $11.27 | $57.50 |
| February 2003 | $10.62 | $54.19 |
| January 2003 | $10.14 | $51.75 |
| December 2002 | $11.44 | $58.36 |
| November 2002 | $10.26 | $52.31 |
| October 2002 | $9.56 | $48.74 |
| September 2002 | $9.61 | $49.02 |
| August 2002 | $9.93 | $50.65 |
| July 2002 | $9.78 | $99.81 |
| June 2002 | $10.47 | $106.85 |
| May 2002 | $10.40 | $106.11 |
| April 2002 | $9.60 | $97.90 |
| March 2002 | $9.10 | $92.80 |
| February 2002 | $8.06 | $82.28 |
| January 2002 | $8.51 | $86.81 |
| December 2001 | $7.11 | $72.51 |
| November 2001 | $6.80 | $69.40 |
| October 2001 | $7.02 | $71.67 |
| September 2001 | $6.27 | $64 |
| August 2001 | $7.28 | $74.27 |
| July 2001 | $7.45 | $76 |
| June 2001 | $6.67 | $68.02 |
| May 2001 | $6.51 | $66.40 |
| April 2001 | $6.40 | $65.30 |
| March 2001 | $6.64 | $67.75 |
| February 2001 | $6.52 | $66.56 |
| January 2001 | $6.57 | $67 |
| December 2000 | $5.43 | $55.44 |
| November 2000 | $5.31 | $54.19 |
| October 2000 | $4.63 | $47.25 |
| September 2000 | $4.37 | $44.62 |
| August 2000 | $5 | $51 |
| July 2000 | $5.34 | $54.44 |
| June 2000 | $5.84 | $59.56 |
| May 2000 | $5.22 | $53.25 |
| April 2000 | $5.61 | $57.25 |
| March 2000 | $5.37 | $54.75 |
| February 2000 | $5.51 | $56.19 |
| January 2000 | $4.62 | $47.12 |
| December 1999 | $4.20 | $42.81 |
| November 1999 | $3.93 | $40.06 |
| October 1999 | $3.97 | $40.50 |
| September 1999 | $3.41 | $34.75 |
| August 1999 | $3.63 | $37 |
| July 1999 | $3.96 | $40.38 |
| June 1999 | $3.54 | $36.09 |
| May 1999 | $3.69 | $37.62 |
| April 1999 | $3.82 | $38.94 |
| March 1999 | $3.25 | $33.12 |
| February 1999 | $3.70 | $37.72 |
| January 1999 | $4.09 | $41.75 |
| December 1998 | $3.99 | $40.75 |
| November 1998 | $4.02 | $41 |
| October 1998 | $3.48 | $35.50 |
| September 1998 | $2.76 | $28.19 |
| August 1998 | $2.81 | $28.62 |
| July 1998 | $3.43 | $35 |
| June 1998 | $3.42 | $34.94 |
| May 1998 | $3.31 | $33.81 |
| April 1998 | $3.21 | $32.75 |
| March 1998 | $3.16 | $32.25 |
| February 1998 | $2.92 | $29.75 |
| January 1998 | $2.56 | $26.12 |
| December 1997 | $2.58 | $26.38 |
| November 1997 | $2.54 | $25.94 |
| October 1997 | $2.45 | $25 |
| September 1997 | $2.62 | $26.75 |
| August 1997 | $2.68 | $27.38 |
| July 1997 | $2.45 | $25 |
| June 1997 | $2.76 | $28.12 |
| May 1997 | $2.63 | $26.88 |
| April 1997 | $2.51 | $25.62 |
| March 1997 | $2.33 | $23.75 |
| February 1997 | $2.19 | $22.38 |
| January 1997 | $2.33 | $23.75 |
| December 1996 | $2.28 | $23.25 |
| November 1996 | $2.26 | $23 |
| October 1996 | $2.32 | $23.62 |
| September 1996 | $2.62 | $26.75 |
| August 1996 | $2.57 | $26.25 |
| July 1996 | $2.52 | $25.75 |
| June 1996 | $2.84 | $29 |
| May 1996 | $2.89 | $29.50 |
| April 1996 | $2.70 | $27.50 |
| March 1996 | $2.45 | $25 |
| February 1996 | $2.46 | $25.12 |
| January 1996 | $2.45 | $25 |
| December 1995 | $2.62 | $26.75 |
| November 1995 | $2.52 | $25.75 |
| October 1995 | $2.57 | $26.25 |
| September 1995 | $2.36 | $24.12 |
| August 1995 | $2.74 | $28 |
| July 1995 | $2.94 | $30 |
| June 1995 | $2.52 | $25.75 |
| May 1995 | $2.60 | $26.50 |
| April 1995 | $2.84 | $29 |
| March 1995 | $3.09 | $31.50 |
| February 1995 | $3.53 | $36 |
| January 1995 | $3.28 | $33.50 |
| December 1994 | $3.21 | $32.75 |
| November 1994 | $2.50 | $25.50 |
| October 1994 | $3.26 | $33.25 |
| September 1994 | $3.38 | $34.50 |
| August 1994 | $3.09 | $31.50 |
| July 1994 | $3.09 | $31.50 |
| June 1994 | $2.89 | $29.50 |
| May 1994 | $2.58 | $26.38 |
| April 1994 | $2.45 | $25 |
| March 1994 | $2.20 | $22.50 |
| February 1994 | $2.30 | $23.50 |
| January 1994 | $2.05 | $20.88 |
| December 1993 | $2.17 | $22.12 |
| November 1993 | $1.78 | $18.12 |
| October 1993 | $1.64 | $16.75 |
| September 1993 | $1.48 | $15.12 |
| August 1993 | $1.62 | $16.50 |
| July 1993 | $1.60 | $16.38 |
| June 1993 | $1.37 | $14 |
| May 1993 | $1.45 | $14.75 |
| April 1993 | $1.21 | $12.38 |
| March 1993 | $1.32 | $13.50 |
LSTR
List: Contenders
Price: $219.27
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 23.57%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 3.52 USD
P/E Ratio: 50.25
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 157707
Ebitda: 80.6 millionMarket Capitalization: 7.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%