Landstar System, Inc. (LSTR) NASDAQ

Currency In USD

LSTR Historical Return

If you invested $1000 in Landstar System, Inc. (LSTR) 10 years ago, it would be worth $3,217.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,262.38, while $1000 invested 1 year ago would be worth $1,401.17. This corresponds to total returns of 221.75%, 26.24%, 40.12%, respectively, with annualized returns of 12.39%, 4.77%, 40.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LSTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	184.1	186.58	186.58	186.77	183.27	380,523
August 20, 2026	182.99	182.42	182.42	185.02	181.55	215,888
August 19, 2026	186.99	185.02	185.02	189.62	183.26	393,648
August 18, 2026	192.17	186.16	186.16	192.62	185.77	456,683
August 17, 2026	189.04	193.38	193.38	194.02	189.04	527,506
August 14, 2026	187.09	190.19	190.19	190.66	186.62	420,959
August 13, 2026	186.75	188.64	188.64	189.3	186.75	456,616
August 12, 2026	177.39	185.85	185.85	186.72	177.39	470,684
August 11, 2026	176.76	177.74	177.74	179.09	175.27	374,576
August 10, 2026	181.9	178.35	178.35	184.98	178.26	501,531
August 07, 2026	177.06	182.99	182.99	184.13	175.67	447,702
August 06, 2026	179.86	177.06	177.06	182.43	175.55	476,371
August 05, 2026	181.99	179.35	179.35	184.35	178.13	489,377
August 04, 2026	180.53	181.62	181.62	182.97	178.78	484,556
August 03, 2026	176.87	176.76	176.76	178.89	174.34	679,159
July 31, 2026	170.8	174.77	174.77	175.81	169.42	1.05M
July 30, 2026	178.62	169.34	169.34	179.6	167.58	1.27M
July 29, 2026	180.49	177.83	177.83	184	176.24	887,582
July 28, 2026	189.99	185.32	185.32	191.48	184.87	552,837
July 27, 2026	200	191.63	191.63	201	190.89	545,252
July 23, 2026	211.49	207.97	207.97	212.07	205	395,801
July 22, 2026	214.21	210.07	210.07	214.83	209.53	319,594
July 21, 2026	213.79	214.21	214.21	215.15	211.66	406,246
July 20, 2026	212.1	211.17	211.17	213.66	209.5	396,940
July 17, 2026	210.87	211.56	211.56	212.93	207.28	630,953
July 16, 2026	210.52	211.85	211.85	216.44	210.52	425,101
July 15, 2026	212.2	207.81	207.81	213	206.59	418,391
July 14, 2026	213.09	211.41	211.41	214.2	209.5	555,057
July 13, 2026	210.75	212.87	212.87	213.5	209.27	511,547
July 10, 2026	208.48	209.32	209.32	212.01	206.54	308,188
July 09, 2026	205.71	207.7	207.7	210.47	204.52	410,327
July 08, 2026	204.51	203.71	203.71	207.63	201.49	314,408
July 07, 2026	203.85	203.95	203.95	206.56	202.35	363,369
July 06, 2026	205.85	203.59	203.59	209.65	201.48	372,704
July 02, 2026	209.65	208.21	208.21	210.81	205.35	350,956
July 01, 2026	207.65	207.35	207.35	210.3	205.16	331,889
June 30, 2026	209.49	206.81	206.81	210.31	205.35	563,900
June 29, 2026	208.1	208.9	208.9	210.8	208.02	503,049
June 26, 2026	209.84	209.21	209.21	214.8	207.93	657,389
June 25, 2026	210.03	210.12	210.12	213.26	207.95	811,561
June 24, 2026	207.5	207.68	207.68	209.22	205.49	485,880
June 23, 2026	208.94	207.5	207.5	211.26	207.04	314,845
June 22, 2026	207.4	209.02	209.02	212.34	206.69	473,744
June 18, 2026	209.18	207.4	207.4	211.66	203.34	676,346
June 17, 2026	216.83	208.13	208.13	216.83	207.07	458,207
June 16, 2026	219.59	216.15	216.15	219.59	214.43	397,236
June 15, 2026	224.68	219.27	219.27	224.79	217.59	382,201
June 12, 2026	225.2	224.27	224.27	226.49	222.17	311,965
June 11, 2026	221.43	225.2	225.2	225.51	219.61	500,892
June 10, 2026	221.16	218.92	218.92	223.68	214.91	411,180
June 09, 2026	224.31	223.46	223.46	228.11	217.43	522,752
June 08, 2026	219.7	225.37	225.37	228.46	219.05	489,114
June 05, 2026	221.18	218.06	218.06	224.85	216.8	443,860
June 04, 2026	216.85	219.55	219.55	220.56	216.69	708,753
June 03, 2026	213.28	215.25	215.25	215.83	212.04	280,923
June 02, 2026	213.25	212.94	212.94	215.14	210.16	355,387
June 01, 2026	205.92	213.4	213.4	214.81	204.51	473,710
May 29, 2026	202.17	206.9	206.9	208.23	202.09	689,248
May 28, 2026	199.43	203.45	203.45	206.43	197	440,745
May 27, 2026	202.53	201.07	201.07	204.17	199.08	695,928