Landstar System, Inc. ( LSTR) - Price History
Monthly price history for LSTR (Landstar System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $190.19 | $190.19 |
| July 2026 | $174.77 | $174.77 |
| June 2026 | $206.81 | $206.81 |
| May 2026 | $206.90 | $206.90 |
| April 2026 | $183.66 | $184.07 |
| March 2026 | $159.95 | $160.31 |
| February 2026 | $162.59 | $162.95 |
| January 2026 | $148.61 | $149.36 |
| December 2025 | $141.08 | $143.70 |
| November 2025 | $128.46 | $130.84 |
| October 2025 | $125.68 | $128.43 |
| September 2025 | $119.94 | $122.56 |
| August 2025 | $129.50 | $132.33 |
| July 2025 | $130.11 | $133.37 |
| June 2025 | $135.62 | $139.02 |
| May 2025 | $133.49 | $137.22 |
| April 2025 | $130.50 | $134.15 |
| March 2025 | $146.12 | $150.20 |
| February 2025 | $154.48 | $158.80 |
| January 2025 | $159.83 | $164.66 |
| December 2024 | $164.85 | $171.86 |
| November 2024 | $178.34 | $185.92 |
| October 2024 | $168.27 | $175.77 |
| September 2024 | $180.81 | $188.87 |
| August 2024 | $174.77 | $182.56 |
| July 2024 | $181.78 | $190.25 |
| June 2024 | $176.27 | $184.48 |
| May 2024 | $173.93 | $182.03 |
| April 2024 | $166.35 | $174.41 |
| March 2024 | $183.85 | $192.76 |
| February 2024 | $181.40 | $190.20 |
| January 2024 | $182.54 | $191.72 |
| December 2023 | $182.47 | $193.65 |
| November 2023 | $162.68 | $172.65 |
| October 2023 | $154.97 | $164.78 |
| September 2023 | $166.40 | $176.94 |
| August 2023 | $178.51 | $189.81 |
| July 2023 | $191.15 | $203.59 |
| June 2023 | $180.77 | $192.54 |
| May 2023 | $164.66 | $175.38 |
| April 2023 | $164.99 | $176.03 |
| March 2023 | $168.02 | $179.26 |
| February 2023 | $169.45 | $180.79 |
| January 2023 | $161.72 | $172.83 |
| December 2022 | $150.59 | $162.90 |
| November 2022 | $159.91 | $172.98 |
| October 2022 | $144.14 | $156.22 |
| September 2022 | $133.20 | $144.37 |
| August 2022 | $135.29 | $146.63 |
| July 2022 | $144.19 | $156.58 |
| June 2022 | $133.91 | $145.42 |
| May 2022 | $139.44 | $151.43 |
| April 2022 | $142.41 | $154.90 |
| March 2022 | $138.67 | $150.83 |
| February 2022 | $141.96 | $154.41 |
| January 2022 | $146.87 | $160 |
| December 2021 | $162.49 | $179.02 |
| November 2021 | $152.99 | $168.55 |
| October 2021 | $159.35 | $175.81 |
| September 2021 | $143.04 | $157.82 |
| August 2021 | $152.30 | $168.03 |
| July 2021 | $142.08 | $157 |
| June 2021 | $143 | $158.02 |
| May 2021 | $154.29 | $170.50 |
| April 2021 | $155.72 | $172.28 |
| March 2021 | $149.19 | $165.06 |
| February 2021 | $144.75 | $160.14 |
| January 2021 | $125.83 | $139.40 |
| December 2020 | $119.84 | $134.66 |
| November 2020 | $116.96 | $131.42 |
| October 2020 | $110.79 | $124.70 |
| September 2020 | $111.49 | $125.49 |
| August 2020 | $118.25 | $133.09 |
| July 2020 | $108.02 | $121.78 |
| June 2020 | $99.62 | $112.31 |
| May 2020 | $103.12 | $116.26 |
| April 2020 | $91.47 | $103.31 |
| March 2020 | $84.87 | $95.86 |
| February 2020 | $89.40 | $100.97 |
| January 2020 | $97.90 | $110.75 |
| December 2019 | $98.89 | $113.87 |
| November 2019 | $96.76 | $111.41 |
| October 2019 | $98.11 | $113.15 |
| September 2019 | $97.62 | $112.58 |
| August 2019 | $96.70 | $111.52 |
| July 2019 | $96.32 | $111.27 |
| June 2019 | $93.48 | $107.99 |
| May 2019 | $83.32 | $96.25 |
| April 2019 | $94.18 | $108.96 |
| March 2019 | $94.55 | $109.39 |
| February 2019 | $93.94 | $108.68 |
| January 2019 | $87.67 | $101.58 |
| December 2018 | $82.57 | $95.67 |
| November 2018 | $94.14 | $109.08 |
| October 2018 | $86.24 | $100.09 |
| September 2018 | $105.12 | $122 |
| August 2018 | $99.78 | $115.80 |
| July 2018 | $95.64 | $111.15 |
| June 2018 | $93.96 | $109.20 |
| May 2018 | $97.57 | $113.40 |
| April 2018 | $87.34 | $101.65 |
| March 2018 | $94.22 | $109.65 |
| February 2018 | $93.49 | $108.80 |
| January 2018 | $95.29 | $111.05 |
| December 2017 | $88.07 | $104.10 |
| November 2017 | $87.30 | $103.20 |
| October 2017 | $83.45 | $98.75 |
| September 2017 | $84.21 | $99.65 |
| August 2017 | $78.89 | $93.35 |
| July 2017 | $70.19 | $83.15 |
| June 2017 | $72.25 | $85.60 |
| May 2017 | $70.52 | $83.55 |
| April 2017 | $72.05 | $85.45 |
| March 2017 | $72.22 | $85.65 |
| February 2017 | $73.19 | $86.80 |
| January 2017 | $71.26 | $84.60 |
| December 2016 | $71.85 | $85.30 |
| November 2016 | $68.60 | $81.45 |
| October 2016 | $59.86 | $71.15 |
| September 2016 | $57.27 | $68.08 |
| August 2016 | $58.24 | $69.23 |
| July 2016 | $59.22 | $70.49 |
| June 2016 | $57.68 | $68.66 |
| May 2016 | $57 | $67.85 |
| April 2016 | $55 | $65.55 |
| March 2016 | $54.22 | $64.61 |
| February 2016 | $49.68 | $59.20 |
| January 2016 | $48.11 | $57.41 |
| December 2015 | $49.15 | $58.65 |
| November 2015 | $52.31 | $62.42 |
| October 2015 | $52.76 | $63.04 |
| September 2015 | $53.12 | $63.47 |
| August 2015 | $55.41 | $66.20 |
| July 2015 | $60.22 | $72.03 |
| June 2015 | $55.91 | $66.87 |
| May 2015 | $54.68 | $65.40 |
| April 2015 | $52.04 | $62.31 |
| March 2015 | $55.37 | $66.30 |
| February 2015 | $58.64 | $70.22 |
| January 2015 | $53.46 | $64.08 |
| December 2014 | $59.62 | $72.53 |
| November 2014 | $66.08 | $80.38 |
| October 2014 | $60.79 | $74.01 |
| September 2014 | $59.29 | $72.19 |
| August 2014 | $55.74 | $67.86 |
| July 2014 | $54.26 | $66.13 |
| June 2014 | $52.51 | $64 |
| May 2014 | $53.27 | $64.93 |
| April 2014 | $51.63 | $62.99 |
| March 2014 | $48.54 | $59.22 |
| February 2014 | $47.30 | $57.71 |
| January 2014 | $47.03 | $57.44 |
| December 2013 | $47.04 | $57.45 |
| November 2013 | $45.68 | $56.13 |
| October 2013 | $44.96 | $55.25 |
| September 2013 | $45.56 | $55.98 |
| August 2013 | $44.47 | $54.65 |
| July 2013 | $43.99 | $54.06 |
| June 2013 | $41.91 | $51.50 |
| May 2013 | $42.96 | $52.79 |
| April 2013 | $44.46 | $54.63 |
| March 2013 | $46.46 | $57.09 |
| February 2013 | $45.81 | $56.29 |
| January 2013 | $46.42 | $57.04 |
| December 2012 | $42.69 | $52.46 |
| November 2012 | $40.73 | $50.57 |
| October 2012 | $40.71 | $50.60 |
| September 2012 | $38.04 | $47.28 |
| August 2012 | $38.03 | $47.27 |
| July 2012 | $39.70 | $49.41 |
| June 2012 | $41.56 | $51.72 |
| May 2012 | $42.34 | $52.70 |
| April 2012 | $42.98 | $53.54 |
| March 2012 | $46.33 | $57.72 |
| February 2012 | $43.39 | $54.06 |
| January 2012 | $41.01 | $51.15 |
| December 2011 | $38.42 | $47.92 |
| November 2011 | $37.10 | $46.27 |
| October 2011 | $35.74 | $44.63 |
| September 2011 | $31.68 | $39.56 |
| August 2011 | $32.43 | $40.49 |
| July 2011 | $35.87 | $44.85 |
| June 2011 | $37.18 | $46.48 |
| May 2011 | $37.85 | $47.32 |
| April 2011 | $37.87 | $47.40 |
| March 2011 | $36.50 | $45.68 |
| February 2011 | $35.53 | $44.47 |
| January 2011 | $33.06 | $41.43 |
| December 2010 | $32.67 | $40.94 |
| November 2010 | $28.69 | $35.95 |
| October 2010 | $30.02 | $37.62 |
| September 2010 | $30.78 | $38.62 |
| August 2010 | $28.68 | $35.98 |
| July 2010 | $32.27 | $40.54 |
| June 2010 | $31.04 | $38.99 |
| May 2010 | $33.38 | $41.94 |
| April 2010 | $35.16 | $44.22 |
| March 2010 | $33.38 | $41.98 |
| February 2010 | $31.72 | $39.89 |
| January 2010 | $28.82 | $36.29 |
| December 2009 | $30.79 | $38.77 |
| November 2009 | $29.64 | $37.32 |
| October 2009 | $27.99 | $35.24 |
| September 2009 | $30.19 | $38.06 |
| August 2009 | $27.66 | $34.87 |
| July 2009 | $29.06 | $36.68 |
| June 2009 | $28.50 | $35.98 |
| May 2009 | $30.11 | $38 |
| April 2009 | $28.18 | $35.61 |
| March 2009 | $26.49 | $33.47 |
| February 2009 | $25.05 | $31.65 |
| January 2009 | $28.36 | $35.87 |
| December 2008 | $30.38 | $38.43 |
| November 2008 | $25.41 | $32.14 |
| October 2008 | $30.51 | $38.59 |
| September 2008 | $34.79 | $44.06 |
| August 2008 | $38.71 | $49.02 |
| July 2008 | $39.91 | $50.58 |
| June 2008 | $43.57 | $55.22 |
| May 2008 | $43.96 | $55.72 |
| April 2008 | $40.97 | $51.96 |
| March 2008 | $41.12 | $52.16 |
| February 2008 | $36.57 | $46.38 |
| January 2008 | $39.42 | $50.03 |
| December 2007 | $33.21 | $42.15 |
| November 2007 | $31.34 | $39.78 |
| October 2007 | $33.13 | $42.09 |
| September 2007 | $33.04 | $41.97 |
| August 2007 | $33.85 | $43.01 |
| July 2007 | $35.75 | $45.46 |
| June 2007 | $37.95 | $48.25 |
| May 2007 | $38.27 | $48.66 |
| April 2007 | $37.97 | $48.31 |
| March 2007 | $36.03 | $45.84 |
| February 2007 | $35.12 | $44.69 |
| January 2007 | $33.22 | $42.29 |
| December 2006 | $29.99 | $38.18 |
| November 2006 | $35.38 | $45.04 |
| October 2006 | $36.45 | $46.44 |
| September 2006 | $33.52 | $42.70 |
| August 2006 | $33.52 | $42.70 |
| July 2006 | $33.49 | $42.69 |
| June 2006 | $37.05 | $47.23 |
| May 2006 | $34.66 | $44.19 |
| April 2006 | $33.31 | $42.49 |
| March 2006 | $34.59 | $44.12 |
| February 2006 | $36.52 | $46.59 |
| January 2006 | $33.14 | $42.30 |
| December 2005 | $32.70 | $41.74 |
| November 2005 | $33.72 | $43.04 |
| October 2005 | $30.16 | $38.52 |
| September 2005 | $31.34 | $40.03 |
| August 2005 | $28.44 | $36.32 |
| July 2005 | $26.07 | $33.32 |
| June 2005 | $23.61 | $30.18 |
| May 2005 | $26.42 | $33.76 |
| April 2005 | $23.98 | $30.65 |
| March 2005 | $25.62 | $32.75 |
| February 2005 | $27.53 | $35.18 |
| January 2005 | $27.21 | $34.78 |
| December 2004 | $28.81 | $73.64 |
| November 2004 | $27.58 | $70.51 |
| October 2004 | $26.58 | $67.94 |
| September 2004 | $22.96 | $58.68 |
| August 2004 | $20.53 | $52.48 |
| July 2004 | $19.49 | $49.81 |
| June 2004 | $20.68 | $52.87 |
| May 2004 | $19.02 | $48.62 |
| April 2004 | $17.64 | $45.09 |
| March 2004 | $16.02 | $40.95 |
| February 2004 | $13.96 | $35.69 |
| January 2004 | $14.01 | $35.81 |
| December 2003 | $14.88 | $38.04 |
| November 2003 | $14.08 | $36 |
| October 2003 | $14.28 | $73.02 |
| September 2003 | $12.01 | $61.41 |
| August 2003 | $12.06 | $61.66 |
| July 2003 | $12.52 | $63.98 |
| June 2003 | $12.24 | $62.56 |
| May 2003 | $12.53 | $64.04 |
| April 2003 | $12.15 | $62.13 |
| March 2003 | $11.25 | $57.50 |
| February 2003 | $10.60 | $54.19 |
| January 2003 | $10.12 | $51.75 |
| December 2002 | $11.42 | $58.36 |
| November 2002 | $10.23 | $52.31 |
| October 2002 | $9.53 | $48.74 |
| September 2002 | $9.59 | $49.02 |
| August 2002 | $9.91 | $50.65 |
| July 2002 | $9.76 | $99.81 |
| June 2002 | $10.45 | $106.85 |
| May 2002 | $10.38 | $106.11 |
| April 2002 | $9.58 | $97.90 |
| March 2002 | $9.08 | $92.80 |
| February 2002 | $8.05 | $82.28 |
| January 2002 | $8.49 | $86.81 |
| December 2001 | $7.09 | $72.51 |
| November 2001 | $6.79 | $69.40 |
| October 2001 | $7.01 | $71.67 |
| September 2001 | $6.26 | $64 |
| August 2001 | $7.26 | $74.27 |
| July 2001 | $7.43 | $76 |
| June 2001 | $6.65 | $68.02 |
| May 2001 | $6.49 | $66.40 |
| April 2001 | $6.39 | $65.30 |
| March 2001 | $6.63 | $67.75 |
| February 2001 | $6.51 | $66.56 |
| January 2001 | $6.55 | $67 |
| December 2000 | $5.42 | $55.44 |
| November 2000 | $5.30 | $54.19 |
| October 2000 | $4.62 | $47.25 |
| September 2000 | $4.36 | $44.62 |
| August 2000 | $4.99 | $51 |
| July 2000 | $5.32 | $54.44 |
| June 2000 | $5.82 | $59.56 |
| May 2000 | $5.21 | $53.25 |
| April 2000 | $5.60 | $57.25 |
| March 2000 | $5.36 | $54.75 |
| February 2000 | $5.50 | $56.19 |
| January 2000 | $4.61 | $47.12 |
| December 1999 | $4.19 | $42.81 |
| November 1999 | $3.92 | $40.06 |
| October 1999 | $3.96 | $40.50 |
| September 1999 | $3.40 | $34.75 |
| August 1999 | $3.62 | $37 |
| July 1999 | $3.95 | $40.38 |
| June 1999 | $3.53 | $36.09 |
| May 1999 | $3.68 | $37.62 |
| April 1999 | $3.81 | $38.94 |
| March 1999 | $3.24 | $33.12 |
| February 1999 | $3.69 | $37.72 |
| January 1999 | $4.08 | $41.75 |
| December 1998 | $3.99 | $40.75 |
| November 1998 | $4.01 | $41 |
| October 1998 | $3.47 | $35.50 |
| September 1998 | $2.76 | $28.19 |
| August 1998 | $2.80 | $28.62 |
| July 1998 | $3.42 | $35 |
| June 1998 | $3.42 | $34.94 |
| May 1998 | $3.31 | $33.81 |
| April 1998 | $3.20 | $32.75 |
| March 1998 | $3.15 | $32.25 |
| February 1998 | $2.91 | $29.75 |
| January 1998 | $2.56 | $26.12 |
| December 1997 | $2.58 | $26.38 |
| November 1997 | $2.54 | $25.94 |
| October 1997 | $2.44 | $25 |
| September 1997 | $2.62 | $26.75 |
| August 1997 | $2.68 | $27.38 |
| July 1997 | $2.44 | $25 |
| June 1997 | $2.75 | $28.12 |
| May 1997 | $2.63 | $26.88 |
| April 1997 | $2.51 | $25.62 |
| March 1997 | $2.32 | $23.75 |
| February 1997 | $2.19 | $22.38 |
| January 1997 | $2.32 | $23.75 |
| December 1996 | $2.27 | $23.25 |
| November 1996 | $2.25 | $23 |
| October 1996 | $2.31 | $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 | $2.88 | $29.50 |
| April 1996 | $2.69 | $27.50 |
| March 1996 | $2.44 | $25 |
| February 1996 | $2.46 | $25.12 |
| January 1996 | $2.44 | $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 | $2.93 | $30 |
| June 1995 | $2.52 | $25.75 |
| May 1995 | $2.59 | $26.50 |
| April 1995 | $2.84 | $29 |
| March 1995 | $3.08 | $31.50 |
| February 1995 | $3.52 | $36 |
| January 1995 | $3.28 | $33.50 |
| December 1994 | $3.20 | $32.75 |
| November 1994 | $2.49 | $25.50 |
| October 1994 | $3.25 | $33.25 |
| September 1994 | $3.37 | $34.50 |
| August 1994 | $3.08 | $31.50 |
| July 1994 | $3.08 | $31.50 |
| June 1994 | $2.88 | $29.50 |
| May 1994 | $2.58 | $26.38 |
| April 1994 | $2.44 | $25 |
| March 1994 | $2.20 | $22.50 |
| February 1994 | $2.30 | $23.50 |
| January 1994 | $2.04 | $20.88 |
| December 1993 | $2.16 | $22.12 |
| November 1993 | $1.77 | $18.12 |
| October 1993 | $1.64 | $16.75 |
| September 1993 | $1.48 | $15.12 |
| August 1993 | $1.61 | $16.50 |
| July 1993 | $1.60 | $16.38 |
| June 1993 | $1.37 | $14 |
| May 1993 | $1.44 | $14.75 |
| April 1993 | $1.21 | $12.38 |
| March 1993 | $1.32 | $13.50 |
LSTR
Price: $190.19
52 week price:
Dividend Yield: 2.03%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 23.57%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 45.79
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 157707
Ebitda: 80.6 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%