Landstar System, Inc. (LSTR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LSTR Historical Return
If you invested $1000 in Landstar System, Inc. (LSTR) 10 years ago, it would be worth $2,164.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $902.45, while $1000 invested 1 year ago would be worth $1,143.18. This corresponds to total returns of 116.41%, -9.75%, 14.32%, respectively, with annualized returns of 8.02%, -2.03%, 14.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LSTR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 145.65 | 145.71 | 145.71 | 146.66 | 144.95 | 304,691 |
| November 09, 2026 | 144.75 | 146.47 | 146.47 | 147.44 | 144.54 | 373,655 |
| November 06, 2026 | 145.65 | 143.34 | 143.34 | 146.19 | 142.45 | 360,931 |
| November 05, 2026 | 149.62 | 145.64 | 145.64 | 151.94 | 144.17 | 511,120 |
| November 04, 2026 | 153.42 | 151.25 | 151.25 | 154.11 | 147.8 | 416,623 |
| November 03, 2026 | 147.38 | 151.06 | 151.06 | 151.72 | 146.18 | 565,878 |
| November 02, 2026 | 147.7 | 147.53 | 147.53 | 149.02 | 145.78 | 634,729 |
| October 30, 2026 | 142.63 | 142.7 | 142.7 | 144.67 | 140.83 | 654,480 |
| October 29, 2026 | 140.88 | 141.37 | 141.37 | 142.5 | 137 | 1.18M |
| October 28, 2026 | 143.13 | 138.8 | 138.8 | 148.3 | 138.12 | 1.33M |
| October 27, 2026 | 166.55 | 168.78 | 168.78 | 169.81 | 165.15 | 376,979 |
| October 26, 2026 | 167.46 | 165.17 | 165.17 | 169.17 | 164.88 | 267,968 |
| October 23, 2026 | 167.48 | 165.79 | 165.79 | 167.48 | 162.89 | 298,118 |
| October 22, 2026 | 171.28 | 169.39 | 169.39 | 173.78 | 169.08 | 318,679 |
| October 21, 2026 | 170.53 | 171.28 | 171.28 | 172.18 | 170.23 | 222,748 |
| October 20, 2026 | 168.48 | 169.93 | 169.93 | 171.88 | 168.48 | 268,523 |
| October 19, 2026 | 171.53 | 168.36 | 168.36 | 171.78 | 168.11 | 214,924 |
| October 16, 2026 | 172.42 | 171.65 | 171.65 | 174.64 | 166.97 | 692,991 |
| October 15, 2026 | 169.31 | 172.46 | 172.46 | 173.23 | 168.79 | 288,830 |
| October 14, 2026 | 165.45 | 169.23 | 169.23 | 169.27 | 165.45 | 340,467 |
| October 13, 2026 | 169.23 | 167.03 | 167.03 | 169.55 | 165.17 | 203,819 |
| October 12, 2026 | 169.21 | 168.77 | 168.77 | 169.97 | 168.02 | 221,306 |
| October 09, 2026 | 170.18 | 169.11 | 169.11 | 170.28 | 167.74 | 179,486 |
| October 08, 2026 | 167.08 | 169.47 | 169.47 | 170.06 | 166.9 | 320,104 |
| October 07, 2026 | 166.81 | 166.98 | 166.98 | 167.92 | 165.67 | 261,481 |
| October 06, 2026 | 172.05 | 169.05 | 169.05 | 172.05 | 168.62 | 329,983 |
| October 05, 2026 | 170.15 | 171.22 | 171.22 | 174.03 | 168.93 | 364,923 |
| October 02, 2026 | 172.01 | 173.48 | 173.48 | 175.53 | 172.01 | 292,626 |
| October 01, 2026 | 167.98 | 170.14 | 170.14 | 170.79 | 167.6 | 483,474 |
| September 30, 2026 | 168.68 | 168.65 | 168.65 | 170.99 | 167.59 | 409,766 |
| September 29, 2026 | 164.94 | 168.42 | 168.42 | 168.91 | 164.25 | 361,693 |
| September 28, 2026 | 163.82 | 165.41 | 165.41 | 166.12 | 163.24 | 353,624 |
| September 25, 2026 | 165.34 | 163.77 | 163.77 | 165.48 | 162.15 | 301,590 |
| September 24, 2026 | 168.02 | 165.18 | 165.18 | 170.66 | 164.73 | 352,716 |
| September 23, 2026 | 168.68 | 166.98 | 166.98 | 170.16 | 166.96 | 227,454 |
| September 22, 2026 | 171.14 | 168.68 | 168.68 | 172.3 | 167 | 326,550 |
| September 21, 2026 | 171.14 | 170.32 | 170.32 | 171.18 | 168.09 | 264,269 |
| September 18, 2026 | 170.71 | 170.29 | 170.29 | 171.05 | 168.68 | 477,247 |
| September 17, 2026 | 171.76 | 171.14 | 171.14 | 172.74 | 169.81 | 373,092 |
| September 16, 2026 | 170.26 | 169.14 | 169.14 | 174 | 165.06 | 430,883 |
| September 15, 2026 | 172.34 | 172.78 | 172.78 | 174.57 | 171.28 | 296,913 |
| September 11, 2026 | 174.51 | 172.78 | 172.78 | 174.52 | 170.57 | 474,391 |
| September 10, 2026 | 173.62 | 173.7 | 173.7 | 174.94 | 172.3 | 242,302 |
| September 09, 2026 | 177.58 | 173.57 | 173.57 | 178.37 | 173.27 | 301,500 |
| September 08, 2026 | 178.04 | 177.46 | 177.46 | 180.2 | 176.6 | 246,938 |
| September 04, 2026 | 173.55 | 177.92 | 177.92 | 178.47 | 173.22 | 287,913 |
| September 03, 2026 | 174.73 | 174.33 | 174.33 | 176 | 170.4 | 282,200 |
| September 02, 2026 | 176.1 | 174.7 | 174.7 | 176.69 | 172.78 | 264,340 |
| September 01, 2026 | 178.77 | 175.41 | 175.41 | 180.57 | 173.83 | 263,815 |
| August 31, 2026 | 180.26 | 180.63 | 180.63 | 181.97 | 178.78 | 398,924 |
| August 28, 2026 | 183.07 | 180.03 | 180.03 | 184.99 | 179.06 | 300,467 |
| August 27, 2026 | 181.39 | 181.8 | 181.8 | 182.92 | 179.83 | 236,315 |
| August 26, 2026 | 178.41 | 181.63 | 181.63 | 181.79 | 176.55 | 366,877 |
| August 25, 2026 | 181.69 | 178.48 | 178.48 | 181.69 | 178.4 | 340,767 |
| August 24, 2026 | 187.23 | 179.92 | 179.92 | 189.72 | 178.3 | 552,566 |
| 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 |
AD
