NASDAQ:LSTR | Historical Stock Price | LANDSTAR SYSTEM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$4.30$12.36$35.49$101.92$292.641993-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$95.67$105.53273,600——
2018-12-28$95.20$105.01206,000——
2018-12-27$94.87$104.65302,200——
2018-12-26$94.12$103.82247,900——
2018-12-24$90.83$100.19117,100——
2018-12-21$92.36$101.88526,200——
2018-12-20$92.82$102.39270,500——
2018-12-19$93.10$102.70289,500——
2018-12-18$95.47$105.31293,500——
2018-12-17$94.13$103.83408,600——
2018-12-14$93.49$103.13441,900——
2018-12-13$94.03$103.72366,500——
2018-12-12$96.51$106.46414,400——
2018-12-11$96.62$106.58296,000——
2018-12-10$97.04$107.04430,700——
2018-12-07$97.78$107.86306,900——
2018-12-06$101.30$111.74609,700——
2018-12-04$102.09$112.61518,200——
2018-12-03$108.58$119.77374,900——
2018-11-30$109.08$120.32389,700——
2018-11-29$107.34$118.40267,800——
2018-11-28$108.21$119.36213,700——
2018-11-27$105.89$116.80170,700——
2018-11-26$106.84$117.85275,300——
2018-11-23$104.51$115.2855,200——
2018-11-21$104.88$115.69189,100——
2018-11-20$103.89$114.60276,000——
2018-11-19$106.28$117.23244,100——
2018-11-16$105.48$116.35214,100——
2018-11-15$106.15$117.09289,800——
2018-11-14$103.82$114.52327,100——
2018-11-13$103.78$114.48438,000——
2018-11-12$103.41$114.07507,400——
2018-11-09$102.71$113.30570,300——
2018-11-08$104.23$114.79661,100——
2018-11-07$106.61$117.41317,600——
2018-11-06$106.54$117.34413,800——
2018-11-05$104.73$115.34511,800——
2018-11-02$104.21$114.77503,800——
2018-11-01$102.31$112.68422,500——
2018-10-31$100.09$110.23460,500——
2018-10-30$100.77$110.98750,200——
2018-10-29$99.71$109.81622,300——
2018-10-26$98.24$108.19429,300——
2018-10-25$99.94$110.07847,300——
2018-10-24$98.46$108.44562,500——
2018-10-23$101.47$111.75381,800——
2018-10-22$103.60$114.10390,700——
2018-10-19$102.39$112.76393,500——
2018-10-18$103.55$114.04356,900——
2018-10-17$107.60$118.50303,000——
2018-10-16$108.55$119.55332,800——
2018-10-15$107.00$117.84495,600——
2018-10-12$106.88$117.71539,300——
2018-10-11$106.27$117.04418,500——
2018-10-10$108.88$119.91714,300——
2018-10-09$112.01$123.36412,600——
2018-10-08$113.23$124.70345,000——
2018-10-05$114.19$125.76397,400——
2018-10-04$115.71$127.43359,500——
2018-10-03$118.35$130.34406,700——
2018-10-02$117.93$129.88406,400——
2018-10-01$120.96$133.22312,100——
2018-09-28$122.00$134.36244,400——
2018-09-27$121.60$133.92233,600——
2018-09-26$121.85$134.20287,000——
2018-09-25$121.15$133.43338,500——
2018-09-24$121.35$133.65317,500——
2018-09-21$121.25$133.54734,000——
2018-09-20$123.30$135.79272,600——
2018-09-19$123.70$136.23253,900——
2018-09-18$124.00$136.56247,200——
2018-09-17$122.20$134.58514,600——
2018-09-14$124.60$137.23546,600——
2018-09-13$123.95$136.51461,100——
2018-09-12$126.25$139.04382,000——
2018-09-11$127.60$140.53368,900——
2018-09-10$127.45$140.36810,900——
2018-09-07$122.55$134.97423,200——
2018-09-06$122.70$135.13524,000——
2018-09-05$119.30$131.39449,900——
2018-09-04$118.10$130.07391,300——
2018-08-31$115.80$127.53224,000——
2018-08-30$115.95$127.70172,100——
2018-08-29$116.45$128.25276,800——
2018-08-28$115.80$127.53210,000——
2018-08-27$116.50$128.30250,900——
2018-08-24$115.70$127.42151,800——
2018-08-23$115.40$127.09169,700——
2018-08-22$116.85$128.69467,100——
2018-08-21$115.65$127.37372,900——
2018-08-20$114.75$126.38471,100——
2018-08-17$114.75$126.38578,000——
2018-08-16$115.10$126.76218,800——
2018-08-15$115.15$126.82449,900——
2018-08-14$114.80$126.43389,800——
2018-08-13$114.00$125.55237,000——
2018-08-10$115.10$126.76140,400——
2018-08-09$115.00$126.47161,800——
2018-08-08$115.15$126.64215,400——
2018-08-07$115.75$127.30343,300——
2018-08-06$113.85$125.21330,000——
2018-08-03$111.80$122.95208,400——
2018-08-02$112.65$123.89304,500——
2018-08-01$110.85$121.91358,700——
2018-07-31$111.15$122.24341,800——
2018-07-30$108.90$119.76459,800——
2018-07-27$108.05$118.83337,900——
2018-07-26$108.50$119.32944,500——
2018-07-25$109.00$119.87406,700——
2018-07-24$106.80$117.45413,600——
2018-07-23$111.65$122.79218,000——
2018-07-20$111.00$122.07184,000——
2018-07-19$110.60$121.63218,800——
2018-07-18$109.70$120.64205,200——
2018-07-17$107.55$118.28372,600——
2018-07-16$106.80$117.45458,900——
2018-07-13$110.10$121.08217,700——
2018-07-12$110.85$121.91243,400——
2018-07-11$110.85$121.91168,500——
2018-07-10$112.20$123.39178,700——
2018-07-09$113.85$125.21157,000——
2018-07-06$111.95$123.12155,200——
2018-07-05$111.75$122.90300,200——
2018-07-03$110.50$121.52115,700——
2018-07-02$111.40$122.51286,800——
2018-06-29$109.20$120.09352,100——
2018-06-28$109.85$120.81225,200——
2018-06-27$109.75$120.70236,900——
2018-06-26$111.55$122.68298,000——
2018-06-25$111.00$122.07447,700——
2018-06-22$113.80$125.15725,900——
2018-06-21$113.30$124.60133,200——
2018-06-20$114.25$125.65157,600——
2018-06-19$113.20$124.49382,900——
2018-06-18$115.25$126.75213,200——
2018-06-15$115.10$126.58372,400——
2018-06-14$113.70$125.04314,400——
2018-06-13$115.00$126.47162,800——
2018-06-12$115.90$127.46302,500——
2018-06-11$115.70$127.24185,500——
2018-06-08$114.20$125.59186,500——
2018-06-07$113.05$124.33119,700——
2018-06-06$112.40$123.61175,700——
2018-06-05$111.80$122.95220,300——
2018-06-04$112.35$123.56277,700——
2018-06-01$115.75$127.30225,200——
2018-05-31$113.40$124.71316,500——
2018-05-30$115.25$126.75280,000——
2018-05-29$113.35$124.66295,700——
2018-05-25$113.05$124.33134,600——
2018-05-24$112.40$123.61222,900——
2018-05-23$111.75$122.90331,500——
2018-05-22$111.25$122.35440,200——
2018-05-21$113.25$124.55201,600——
2018-05-18$111.05$122.13266,800——
2018-05-17$110.50$121.52161,400——
2018-05-16$109.95$120.92237,100——
2018-05-15$109.05$119.93394,600——
2018-05-14$109.60$120.53530,100——
2018-05-11$109.75$120.70340,700——
2018-05-10$107.80$118.55814,100——
2018-05-09$109.40$120.31433,200——
2018-05-08$108.80$119.49471,700——
2018-05-07$106.45$116.91410,300——
2018-05-04$104.95$115.26531,300——
2018-05-03$104.30$114.55474,500——
2018-05-02$102.90$113.01516,100——
2018-05-01$102.50$112.57598,100——
2018-04-30$101.65$111.63683,500——
2018-04-27$102.65$112.73779,600——
2018-04-26$100.45$110.32980,200——
2018-04-25$106.80$117.29520,500——
2018-04-24$105.70$116.08666,000——
2018-04-23$108.00$118.61265,400——
2018-04-20$108.00$118.61384,400——
2018-04-19$109.70$120.48254,300——
2018-04-18$111.50$122.45341,800——
2018-04-17$110.55$121.41718,600——
2018-04-16$109.30$120.04693,900——
2018-04-13$107.25$117.79422,000——
2018-04-12$107.55$118.11415,600——
2018-04-11$106.10$116.52451,400——
2018-04-10$106.95$117.46513,300——
2018-04-09$104.95$115.26248,500——
2018-04-06$105.30$115.64457,400——
2018-04-05$109.50$120.26554,800——
2018-04-04$109.15$119.87583,800——
2018-04-03$108.75$119.43525,700——
2018-04-02$106.80$117.29189,400——
2018-03-29$109.65$120.42274,600——
2018-03-28$107.20$117.73521,700——
2018-03-27$106.90$117.40474,500——
2018-03-26$109.25$119.98288,100——
2018-03-23$108.15$118.77186,900——
2018-03-22$110.20$121.02191,600——
2018-03-21$113.00$124.10224,600——
2018-03-20$113.05$124.15187,400——
2018-03-19$112.30$123.33370,600——
2018-03-16$110.85$121.74430,100——
2018-03-15$111.35$122.29218,300——
2018-03-14$110.70$121.57194,200——
2018-03-13$111.70$122.67218,300——
2018-03-12$111.65$122.62211,800——
2018-03-09$112.65$123.72288,400——
2018-03-08$109.05$119.76270,900——
2018-03-07$109.60$120.37231,700——
2018-03-06$108.60$119.27177,000——
2018-03-05$107.70$118.28225,000——
2018-03-02$110.00$120.81216,200——
2018-03-01$108.60$119.27160,300——
2018-02-28$108.80$119.49160,000——
2018-02-27$109.85$120.64199,300——
2018-02-26$113.10$124.21389,900——
2018-02-23$110.70$121.57202,300——
2018-02-22$110.50$121.35152,600——
2018-02-21$110.60$121.46245,700——
2018-02-20$110.00$120.81429,500——
2018-02-16$111.00$121.90273,000——
2018-02-15$110.85$121.74211,900——
2018-02-14$111.30$122.07333,600——
2018-02-13$108.65$119.16210,800——
2018-02-12$106.80$117.13205,700——
2018-02-09$105.35$115.54431,800——
2018-02-08$106.55$116.86279,400——
2018-02-07$111.35$122.12240,900——
2018-02-06$111.00$121.74309,100——
2018-02-05$109.35$119.93506,800——
2018-02-02$113.50$124.48250,200——
2018-02-01$115.45$126.62457,700——
2018-01-31$111.05$121.79450,300——
2018-01-30$111.00$121.74266,600——
2018-01-29$112.25$123.11321,200——
2018-01-26$113.30$124.26334,600——
2018-01-25$111.15$121.90216,700——
2018-01-24$111.15$121.90256,500——
2018-01-23$111.00$121.74233,100——
2018-01-22$111.25$122.01191,100——
2018-01-19$110.60$121.30224,200——
2018-01-18$108.60$119.11162,900——
2018-01-17$108.05$118.50207,000——
2018-01-16$108.20$118.67237,100——
2018-01-12$108.45$118.94181,100——
2018-01-11$107.90$118.34338,700——
2018-01-10$106.20$114.83358,900——
2018-01-09$106.05$114.67301,600——
2018-01-08$106.05$114.67206,000——
2018-01-05$104.70$113.21180,700——
2018-01-04$103.85$112.29391,200——
2018-01-03$104.30$112.78195,600——
2018-01-02$104.50$112.99202,100——