Landstar System, Inc. ( LSTR) - Price History
Monthly price history for LSTR (Landstar System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $173.48 | $173.48 |
| September 2026 | $168.64 | $168.64 |
| August 2026 | $180.63 | $180.63 |
| July 2026 | $174.37 | $174.77 |
| June 2026 | $206.34 | $206.81 |
| May 2026 | $206.43 | $206.90 |
| April 2026 | $183.24 | $184.07 |
| March 2026 | $159.59 | $160.31 |
| February 2026 | $162.22 | $162.95 |
| January 2026 | $148.28 | $149.36 |
| December 2025 | $140.76 | $143.70 |
| November 2025 | $128.17 | $130.84 |
| October 2025 | $125.40 | $128.43 |
| September 2025 | $119.67 | $122.56 |
| August 2025 | $129.21 | $132.33 |
| July 2025 | $129.82 | $133.37 |
| June 2025 | $135.32 | $139.02 |
| May 2025 | $133.19 | $137.22 |
| April 2025 | $130.21 | $134.15 |
| March 2025 | $145.78 | $150.20 |
| February 2025 | $154.13 | $158.80 |
| January 2025 | $159.46 | $164.66 |
| December 2024 | $164.48 | $171.86 |
| November 2024 | $177.93 | $185.92 |
| October 2024 | $167.89 | $175.77 |
| September 2024 | $180.40 | $188.87 |
| August 2024 | $174.37 | $182.56 |
| July 2024 | $181.37 | $190.25 |
| June 2024 | $175.87 | $184.48 |
| May 2024 | $173.53 | $182.03 |
| April 2024 | $165.97 | $174.41 |
| March 2024 | $183.43 | $192.76 |
| February 2024 | $180.99 | $190.20 |
| January 2024 | $182.12 | $191.72 |
| December 2023 | $182.06 | $193.65 |
| November 2023 | $162.31 | $172.65 |
| October 2023 | $154.61 | $164.78 |
| September 2023 | $166.02 | $176.94 |
| August 2023 | $178.10 | $189.81 |
| July 2023 | $190.71 | $203.59 |
| June 2023 | $180.36 | $192.54 |
| May 2023 | $164.29 | $175.38 |
| April 2023 | $164.62 | $176.03 |
| March 2023 | $167.64 | $179.26 |
| February 2023 | $169.07 | $180.79 |
| January 2023 | $161.35 | $172.83 |
| December 2022 | $150.25 | $162.90 |
| November 2022 | $159.55 | $172.98 |
| October 2022 | $143.81 | $156.22 |
| September 2022 | $132.90 | $144.37 |
| August 2022 | $134.98 | $146.63 |
| July 2022 | $143.86 | $156.58 |
| June 2022 | $133.60 | $145.42 |
| May 2022 | $139.13 | $151.43 |
| April 2022 | $142.09 | $154.90 |
| March 2022 | $138.35 | $150.83 |
| February 2022 | $141.64 | $154.41 |
| January 2022 | $146.53 | $160 |
| December 2021 | $162.12 | $179.02 |
| November 2021 | $152.64 | $168.55 |
| October 2021 | $158.99 | $175.81 |
| September 2021 | $142.72 | $157.82 |
| August 2021 | $151.95 | $168.03 |
| July 2021 | $141.75 | $157 |
| June 2021 | $142.67 | $158.02 |
| May 2021 | $153.94 | $170.50 |
| April 2021 | $155.37 | $172.28 |
| March 2021 | $148.85 | $165.06 |
| February 2021 | $144.42 | $160.14 |
| January 2021 | $125.54 | $139.40 |
| December 2020 | $119.57 | $134.66 |
| November 2020 | $116.70 | $131.42 |
| October 2020 | $110.54 | $124.70 |
| September 2020 | $111.24 | $125.49 |
| August 2020 | $117.98 | $133.09 |
| July 2020 | $107.77 | $121.78 |
| June 2020 | $99.39 | $112.31 |
| May 2020 | $102.89 | $116.26 |
| April 2020 | $91.26 | $103.31 |
| March 2020 | $84.68 | $95.86 |
| February 2020 | $89.20 | $100.97 |
| January 2020 | $97.67 | $110.75 |
| December 2019 | $98.67 | $113.87 |
| November 2019 | $96.54 | $111.41 |
| October 2019 | $97.89 | $113.15 |
| September 2019 | $97.40 | $112.58 |
| August 2019 | $96.48 | $111.52 |
| July 2019 | $96.10 | $111.27 |
| June 2019 | $93.27 | $107.99 |
| May 2019 | $83.13 | $96.25 |
| April 2019 | $93.97 | $108.96 |
| March 2019 | $94.34 | $109.39 |
| February 2019 | $93.72 | $108.68 |
| January 2019 | $87.47 | $101.58 |
| December 2018 | $82.38 | $95.67 |
| November 2018 | $93.93 | $109.08 |
| October 2018 | $86.05 | $100.09 |
| September 2018 | $104.88 | $122 |
| August 2018 | $99.56 | $115.80 |
| July 2018 | $95.42 | $111.15 |
| June 2018 | $93.75 | $109.20 |
| May 2018 | $97.35 | $113.40 |
| April 2018 | $87.14 | $101.65 |
| March 2018 | $94 | $109.65 |
| February 2018 | $93.27 | $108.80 |
| January 2018 | $95.07 | $111.05 |
| December 2017 | $87.86 | $104.10 |
| November 2017 | $87.11 | $103.20 |
| October 2017 | $83.26 | $98.75 |
| September 2017 | $84.02 | $99.65 |
| August 2017 | $78.71 | $93.35 |
| July 2017 | $70.03 | $83.15 |
| June 2017 | $72.09 | $85.60 |
| May 2017 | $70.36 | $83.55 |
| April 2017 | $71.89 | $85.45 |
| March 2017 | $72.05 | $85.65 |
| February 2017 | $73.02 | $86.80 |
| January 2017 | $71.10 | $84.60 |
| December 2016 | $71.68 | $85.30 |
| November 2016 | $68.45 | $81.45 |
| October 2016 | $59.72 | $71.15 |
| September 2016 | $57.14 | $68.08 |
| August 2016 | $58.11 | $69.23 |
| July 2016 | $59.09 | $70.49 |
| June 2016 | $57.55 | $68.66 |
| May 2016 | $56.87 | $67.85 |
| April 2016 | $54.88 | $65.55 |
| March 2016 | $54.09 | $64.61 |
| February 2016 | $49.56 | $59.20 |
| January 2016 | $48 | $57.41 |
| December 2015 | $49.04 | $58.65 |
| November 2015 | $52.19 | $62.42 |
| October 2015 | $52.64 | $63.04 |
| September 2015 | $53 | $63.47 |
| August 2015 | $55.28 | $66.20 |
| July 2015 | $60.08 | $72.03 |
| June 2015 | $55.78 | $66.87 |
| May 2015 | $54.55 | $65.40 |
| April 2015 | $51.92 | $62.31 |
| March 2015 | $55.24 | $66.30 |
| February 2015 | $58.51 | $70.22 |
| January 2015 | $53.34 | $64.08 |
| December 2014 | $59.49 | $72.53 |
| November 2014 | $65.93 | $80.38 |
| October 2014 | $60.65 | $74.01 |
| September 2014 | $59.16 | $72.19 |
| August 2014 | $55.61 | $67.86 |
| July 2014 | $54.13 | $66.13 |
| June 2014 | $52.39 | $64 |
| May 2014 | $53.15 | $64.93 |
| April 2014 | $51.51 | $62.99 |
| March 2014 | $48.43 | $59.22 |
| February 2014 | $47.19 | $57.71 |
| January 2014 | $46.92 | $57.44 |
| December 2013 | $46.93 | $57.45 |
| November 2013 | $45.57 | $56.13 |
| October 2013 | $44.86 | $55.25 |
| September 2013 | $45.45 | $55.98 |
| August 2013 | $44.37 | $54.65 |
| July 2013 | $43.89 | $54.06 |
| June 2013 | $41.81 | $51.50 |
| May 2013 | $42.86 | $52.79 |
| April 2013 | $44.36 | $54.63 |
| March 2013 | $46.35 | $57.09 |
| February 2013 | $45.70 | $56.29 |
| January 2013 | $46.31 | $57.04 |
| December 2012 | $42.59 | $52.46 |
| November 2012 | $40.64 | $50.57 |
| October 2012 | $40.61 | $50.60 |
| September 2012 | $37.95 | $47.28 |
| August 2012 | $37.94 | $47.27 |
| July 2012 | $39.61 | $49.41 |
| June 2012 | $41.46 | $51.72 |
| May 2012 | $42.25 | $52.70 |
| April 2012 | $42.88 | $53.54 |
| March 2012 | $46.23 | $57.72 |
| February 2012 | $43.30 | $54.06 |
| January 2012 | $40.92 | $51.15 |
| December 2011 | $38.34 | $47.92 |
| November 2011 | $37.02 | $46.27 |
| October 2011 | $35.66 | $44.63 |
| September 2011 | $31.61 | $39.56 |
| August 2011 | $32.35 | $40.49 |
| July 2011 | $35.79 | $44.85 |
| June 2011 | $37.09 | $46.48 |
| May 2011 | $37.76 | $47.32 |
| April 2011 | $37.79 | $47.40 |
| March 2011 | $36.42 | $45.68 |
| February 2011 | $35.45 | $44.47 |
| January 2011 | $32.99 | $41.43 |
| December 2010 | $32.60 | $40.94 |
| November 2010 | $28.62 | $35.95 |
| October 2010 | $29.96 | $37.62 |
| September 2010 | $30.71 | $38.62 |
| August 2010 | $28.61 | $35.98 |
| July 2010 | $32.20 | $40.54 |
| June 2010 | $30.97 | $38.99 |
| May 2010 | $33.31 | $41.94 |
| April 2010 | $35.08 | $44.22 |
| March 2010 | $33.31 | $41.98 |
| February 2010 | $31.65 | $39.89 |
| January 2010 | $28.76 | $36.29 |
| December 2009 | $30.72 | $38.77 |
| November 2009 | $29.57 | $37.32 |
| October 2009 | $27.92 | $35.24 |
| September 2009 | $30.12 | $38.06 |
| August 2009 | $27.60 | $34.87 |
| July 2009 | $28.99 | $36.68 |
| June 2009 | $28.44 | $35.98 |
| May 2009 | $30.04 | $38 |
| April 2009 | $28.12 | $35.61 |
| March 2009 | $26.43 | $33.47 |
| February 2009 | $24.99 | $31.65 |
| January 2009 | $28.29 | $35.87 |
| December 2008 | $30.31 | $38.43 |
| November 2008 | $25.35 | $32.14 |
| October 2008 | $30.44 | $38.59 |
| September 2008 | $34.71 | $44.06 |
| August 2008 | $38.62 | $49.02 |
| July 2008 | $39.82 | $50.58 |
| June 2008 | $43.47 | $55.22 |
| May 2008 | $43.86 | $55.72 |
| April 2008 | $40.87 | $51.96 |
| March 2008 | $41.03 | $52.16 |
| February 2008 | $36.48 | $46.38 |
| January 2008 | $39.32 | $50.03 |
| December 2007 | $33.13 | $42.15 |
| November 2007 | $31.27 | $39.78 |
| October 2007 | $33.05 | $42.09 |
| September 2007 | $32.96 | $41.97 |
| August 2007 | $33.78 | $43.01 |
| July 2007 | $35.67 | $45.46 |
| June 2007 | $37.86 | $48.25 |
| May 2007 | $38.18 | $48.66 |
| April 2007 | $37.88 | $48.31 |
| March 2007 | $35.95 | $45.84 |
| February 2007 | $35.04 | $44.69 |
| January 2007 | $33.14 | $42.29 |
| December 2006 | $29.92 | $38.18 |
| November 2006 | $35.30 | $45.04 |
| October 2006 | $36.37 | $46.44 |
| September 2006 | $33.44 | $42.70 |
| August 2006 | $33.44 | $42.70 |
| July 2006 | $33.41 | $42.69 |
| June 2006 | $36.96 | $47.23 |
| May 2006 | $34.58 | $44.19 |
| April 2006 | $33.23 | $42.49 |
| March 2006 | $34.51 | $44.12 |
| February 2006 | $36.44 | $46.59 |
| January 2006 | $33.07 | $42.30 |
| December 2005 | $32.63 | $41.74 |
| November 2005 | $33.64 | $43.04 |
| October 2005 | $30.09 | $38.52 |
| September 2005 | $31.27 | $40.03 |
| August 2005 | $28.38 | $36.32 |
| July 2005 | $26.01 | $33.32 |
| June 2005 | $23.56 | $30.18 |
| May 2005 | $26.36 | $33.76 |
| April 2005 | $23.93 | $30.65 |
| March 2005 | $25.57 | $32.75 |
| February 2005 | $27.46 | $35.18 |
| January 2005 | $27.15 | $34.78 |
| December 2004 | $28.74 | $73.64 |
| November 2004 | $27.52 | $70.51 |
| October 2004 | $26.52 | $67.94 |
| September 2004 | $22.90 | $58.68 |
| August 2004 | $20.48 | $52.48 |
| July 2004 | $19.44 | $49.81 |
| June 2004 | $20.64 | $52.87 |
| May 2004 | $18.98 | $48.62 |
| April 2004 | $17.60 | $45.09 |
| March 2004 | $15.98 | $40.95 |
| February 2004 | $13.93 | $35.69 |
| January 2004 | $13.98 | $35.81 |
| December 2003 | $14.85 | $38.04 |
| November 2003 | $14.05 | $36 |
| October 2003 | $14.25 | $73.02 |
| September 2003 | $11.98 | $61.41 |
| August 2003 | $12.03 | $61.66 |
| July 2003 | $12.49 | $63.98 |
| June 2003 | $12.21 | $62.56 |
| May 2003 | $12.50 | $64.04 |
| April 2003 | $12.12 | $62.13 |
| March 2003 | $11.22 | $57.50 |
| February 2003 | $10.58 | $54.19 |
| January 2003 | $10.10 | $51.75 |
| December 2002 | $11.39 | $58.36 |
| November 2002 | $10.21 | $52.31 |
| October 2002 | $9.51 | $48.74 |
| September 2002 | $9.57 | $49.02 |
| August 2002 | $9.88 | $50.65 |
| July 2002 | $9.74 | $99.81 |
| June 2002 | $10.43 | $106.85 |
| May 2002 | $10.35 | $106.11 |
| April 2002 | $9.55 | $97.90 |
| March 2002 | $9.06 | $92.80 |
| February 2002 | $8.03 | $82.28 |
| January 2002 | $8.47 | $86.81 |
| December 2001 | $7.08 | $72.51 |
| November 2001 | $6.77 | $69.40 |
| October 2001 | $6.99 | $71.67 |
| September 2001 | $6.24 | $64 |
| August 2001 | $7.25 | $74.27 |
| July 2001 | $7.42 | $76 |
| June 2001 | $6.64 | $68.02 |
| May 2001 | $6.48 | $66.40 |
| April 2001 | $6.37 | $65.30 |
| March 2001 | $6.61 | $67.75 |
| February 2001 | $6.50 | $66.56 |
| January 2001 | $6.54 | $67 |
| December 2000 | $5.41 | $55.44 |
| November 2000 | $5.29 | $54.19 |
| October 2000 | $4.61 | $47.25 |
| September 2000 | $4.35 | $44.62 |
| August 2000 | $4.98 | $51 |
| July 2000 | $5.31 | $54.44 |
| June 2000 | $5.81 | $59.56 |
| May 2000 | $5.20 | $53.25 |
| April 2000 | $5.59 | $57.25 |
| March 2000 | $5.34 | $54.75 |
| February 2000 | $5.48 | $56.19 |
| January 2000 | $4.60 | $47.12 |
| December 1999 | $4.18 | $42.81 |
| November 1999 | $3.91 | $40.06 |
| October 1999 | $3.95 | $40.50 |
| September 1999 | $3.39 | $34.75 |
| August 1999 | $3.61 | $37 |
| July 1999 | $3.94 | $40.38 |
| June 1999 | $3.52 | $36.09 |
| May 1999 | $3.67 | $37.62 |
| April 1999 | $3.80 | $38.94 |
| March 1999 | $3.23 | $33.12 |
| February 1999 | $3.68 | $37.72 |
| January 1999 | $4.07 | $41.75 |
| December 1998 | $3.98 | $40.75 |
| November 1998 | $4 | $41 |
| October 1998 | $3.46 | $35.50 |
| September 1998 | $2.75 | $28.19 |
| August 1998 | $2.79 | $28.62 |
| July 1998 | $3.42 | $35 |
| June 1998 | $3.41 | $34.94 |
| May 1998 | $3.30 | $33.81 |
| April 1998 | $3.20 | $32.75 |
| March 1998 | $3.15 | $32.25 |
| February 1998 | $2.90 | $29.75 |
| January 1998 | $2.55 | $26.12 |
| December 1997 | $2.57 | $26.38 |
| November 1997 | $2.53 | $25.94 |
| October 1997 | $2.44 | $25 |
| September 1997 | $2.61 | $26.75 |
| August 1997 | $2.67 | $27.38 |
| July 1997 | $2.44 | $25 |
| June 1997 | $2.74 | $28.12 |
| May 1997 | $2.62 | $26.88 |
| April 1997 | $2.50 | $25.62 |
| March 1997 | $2.32 | $23.75 |
| February 1997 | $2.18 | $22.38 |
| January 1997 | $2.32 | $23.75 |
| December 1996 | $2.27 | $23.25 |
| November 1996 | $2.24 | $23 |
| October 1996 | $2.30 | $23.62 |
| September 1996 | $2.61 | $26.75 |
| August 1996 | $2.56 | $26.25 |
| July 1996 | $2.51 | $25.75 |
| June 1996 | $2.83 | $29 |
| May 1996 | $2.88 | $29.50 |
| April 1996 | $2.68 | $27.50 |
| March 1996 | $2.44 | $25 |
| February 1996 | $2.45 | $25.12 |
| January 1996 | $2.44 | $25 |
| December 1995 | $2.61 | $26.75 |
| November 1995 | $2.51 | $25.75 |
| October 1995 | $2.56 | $26.25 |
| September 1995 | $2.35 | $24.12 |
| August 1995 | $2.73 | $28 |
| July 1995 | $2.93 | $30 |
| June 1995 | $2.51 | $25.75 |
| May 1995 | $2.59 | $26.50 |
| April 1995 | $2.83 | $29 |
| March 1995 | $3.07 | $31.50 |
| February 1995 | $3.51 | $36 |
| January 1995 | $3.27 | $33.50 |
| December 1994 | $3.20 | $32.75 |
| November 1994 | $2.49 | $25.50 |
| October 1994 | $3.24 | $33.25 |
| September 1994 | $3.37 | $34.50 |
| August 1994 | $3.07 | $31.50 |
| July 1994 | $3.07 | $31.50 |
| June 1994 | $2.88 | $29.50 |
| May 1994 | $2.57 | $26.38 |
| April 1994 | $2.44 | $25 |
| March 1994 | $2.20 | $22.50 |
| February 1994 | $2.29 | $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
List: Contenders
Price: $173.48
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 1.01%
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: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%