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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$113.87$126.40249,600——
2019-12-30$112.99$125.42143,200——
2019-12-27$113.18$125.63170,500——
2019-12-26$113.06$125.50120,100——
2019-12-24$112.74$125.1484,900——
2019-12-23$112.47$124.84204,600——
2019-12-20$113.29$125.75465,200——
2019-12-19$111.78$124.08185,600——
2019-12-18$111.71$124.00181,500——
2019-12-17$111.28$123.52226,500——
2019-12-16$110.70$122.88351,200——
2019-12-13$111.59$123.87194,200——
2019-12-12$112.82$125.23213,100——
2019-12-11$112.37$124.73234,200——
2019-12-10$110.61$122.78130,300——
2019-12-09$110.56$122.72243,800——
2019-12-06$110.03$122.13211,800——
2019-12-05$109.93$122.02296,000——
2019-12-04$110.57$122.73506,500——
2019-12-03$108.65$120.60374,100——
2019-12-02$110.37$122.51214,800——
2019-11-29$111.41$123.6746,500——
2019-11-27$112.51$124.8997,600——
2019-11-26$112.48$124.85176,200——
2019-11-25$112.52$124.90200,800——
2019-11-22$111.10$123.32118,900——
2019-11-21$110.80$122.99168,500——
2019-11-20$111.13$123.35308,100——
2019-11-19$112.06$124.39157,400——
2019-11-18$112.86$125.27191,900——
2019-11-15$112.71$125.11367,800——
2019-11-14$115.45$128.15175,400——
2019-11-13$113.68$126.18160,700——
2019-11-12$115.28$127.96204,000——
2019-11-11$115.97$128.73129,100——
2019-11-08$116.72$129.56149,200——
2019-11-07$117.32$130.02217,700——
2019-11-06$117.18$129.86253,700——
2019-11-05$118.34$131.15272,800——
2019-11-04$116.90$129.55331,800——
2019-11-01$114.66$127.07231,000——
2019-10-31$113.15$125.40180,000——
2019-10-30$115.14$127.60213,100——
2019-10-29$117.85$130.61169,200——
2019-10-28$117.96$130.73317,200——
2019-10-25$118.51$131.34507,700——
2019-10-24$114.99$127.44522,000——
2019-10-23$114.81$127.24289,300——
2019-10-22$115.64$128.16274,000——
2019-10-21$114.08$126.43324,700——
2019-10-18$113.48$125.76290,600——
2019-10-17$113.46$125.74338,600——
2019-10-16$112.90$125.12544,800——
2019-10-15$112.29$124.45356,700——
2019-10-14$113.04$125.28247,500——
2019-10-11$114.03$126.37228,600——
2019-10-10$110.85$122.85175,700——
2019-10-09$110.01$121.92220,000——
2019-10-08$108.87$120.66304,900——
2019-10-07$109.77$121.65248,800——
2019-10-04$109.53$121.39211,500——
2019-10-03$109.21$121.03378,400——
2019-10-02$108.64$120.40299,700——
2019-10-01$111.23$123.27267,400——
2019-09-30$112.58$124.77195,700——
2019-09-27$112.46$124.63269,700——
2019-09-26$114.00$126.34260,500——
2019-09-25$114.15$126.51303,300——
2019-09-24$111.76$123.86266,100——
2019-09-23$113.04$125.28289,700——
2019-09-20$113.43$125.71782,600——
2019-09-19$111.56$123.64283,000——
2019-09-18$111.89$124.00331,200——
2019-09-17$111.23$123.27341,800——
2019-09-16$111.90$124.01206,300——
2019-09-13$113.27$125.53269,600——
2019-09-12$113.19$125.44395,100——
2019-09-11$117.58$130.31344,000——
2019-09-10$115.68$128.20331,900——
2019-09-09$113.48$125.76449,700——
2019-09-06$111.39$123.45276,800——
2019-09-05$112.71$124.91202,700——
2019-09-04$110.12$122.04158,600——
2019-09-03$109.73$121.61255,400——
2019-08-30$111.52$123.59258,600——
2019-08-29$111.37$123.43299,300——
2019-08-28$108.60$120.36319,400——
2019-08-27$105.14$116.52249,700——
2019-08-26$106.30$117.81206,200——
2019-08-23$104.87$116.22289,600——
2019-08-22$109.60$121.46170,500——
2019-08-21$110.49$122.45142,200——
2019-08-20$109.18$121.00205,700——
2019-08-19$109.13$120.94246,600——
2019-08-16$107.40$119.03297,600——
2019-08-15$104.56$115.88300,000——
2019-08-14$106.73$118.28167,500——
2019-08-13$110.15$122.07204,400——
2019-08-12$107.61$119.26212,100——
2019-08-09$109.44$121.29260,500——
2019-08-08$111.04$122.86334,800——
2019-08-07$108.83$120.41261,700——
2019-08-06$109.36$121.00216,700——
2019-08-05$106.96$118.34389,900——
2019-08-02$110.14$121.86224,200——
2019-08-01$109.89$121.58381,800——
2019-07-31$111.27$123.11540,300——
2019-07-30$113.02$125.05259,400——
2019-07-29$111.75$123.64338,800——
2019-07-26$113.88$126.00337,300——
2019-07-25$111.42$123.28686,400——
2019-07-24$112.18$124.12334,800——
2019-07-23$110.59$122.36267,200——
2019-07-22$110.77$122.56305,700——
2019-07-19$110.36$122.10304,900——
2019-07-18$108.34$119.87279,300——
2019-07-17$108.64$120.20521,600——
2019-07-16$111.62$123.50477,600——
2019-07-15$108.50$120.04340,200——
2019-07-12$109.05$120.65320,800——
2019-07-11$104.89$116.05318,900——
2019-07-10$104.71$115.85309,600——
2019-07-09$106.84$118.21310,400——
2019-07-08$107.45$118.88309,200——
2019-07-05$108.47$120.01132,900——
2019-07-03$108.48$120.02175,800——
2019-07-02$106.95$118.33345,000——
2019-07-01$107.95$119.44335,900——
2019-06-28$107.99$119.48741,200——
2019-06-27$105.27$116.47293,400——
2019-06-26$102.82$113.76404,600——
2019-06-25$102.48$113.38542,400——
2019-06-24$102.94$113.89378,700——
2019-06-21$104.44$115.55521,100——
2019-06-20$105.41$116.63422,500——
2019-06-19$104.19$115.28338,400——
2019-06-18$103.13$114.10327,700——
2019-06-17$101.24$112.01308,500——
2019-06-14$104.25$115.34297,000——
2019-06-13$104.83$115.98559,500——
2019-06-12$102.62$113.54545,900——
2019-06-11$101.65$112.47584,000——
2019-06-10$99.98$110.62663,400——
2019-06-07$98.26$108.72460,100——
2019-06-06$98.81$109.32764,200——
2019-06-05$100.18$110.84321,400——
2019-06-04$99.94$110.57469,300——
2019-06-03$96.88$107.19722,900——
2019-05-31$96.25$106.49628,500——
2019-05-30$97.04$107.37542,000——
2019-05-29$98.03$108.46523,700——
2019-05-28$100.89$111.63418,200——
2019-05-24$103.30$114.29286,100——
2019-05-23$103.41$114.41389,200——
2019-05-22$104.73$115.87362,200——
2019-05-21$106.34$117.66502,000——
2019-05-20$105.74$116.99394,000——
2019-05-17$106.67$118.02361,900——
2019-05-16$106.68$118.03275,500——
2019-05-15$106.11$117.40257,800——
2019-05-14$105.24$116.44402,600——
2019-05-13$103.98$115.04407,300——
2019-05-10$108.40$119.93300,900——
2019-05-09$108.38$119.91394,800——
2019-05-08$109.76$121.44462,900——
2019-05-07$110.84$122.45351,000——
2019-05-06$113.67$125.58504,500——
2019-05-03$112.08$123.82334,300——
2019-05-02$109.07$120.50384,900——
2019-05-01$105.87$116.96437,700——
2019-04-30$108.96$120.37563,800——
2019-04-29$109.58$121.06735,900——
2019-04-26$116.42$128.62358,900——
2019-04-25$114.92$126.96809,600——
2019-04-24$114.26$126.23300,100——
2019-04-23$112.16$123.91349,100——
2019-04-22$112.10$123.84234,500——
2019-04-18$111.89$123.61416,200——
2019-04-17$112.08$123.82373,300——
2019-04-16$112.36$124.13407,900——
2019-04-15$111.64$123.34179,700——
2019-04-12$112.62$124.42228,200——
2019-04-11$112.05$123.79220,900——
2019-04-10$111.11$122.75260,000——
2019-04-09$111.00$122.63225,500——
2019-04-08$111.87$123.59280,500——
2019-04-05$111.35$123.01220,100——
2019-04-04$110.78$122.39271,200——
2019-04-03$109.58$121.06277,600——
2019-04-02$109.97$121.49256,000——
2019-04-01$111.29$122.95233,300——
2019-03-29$109.39$120.85364,200——
2019-03-28$109.53$121.00401,900——
2019-03-27$107.73$119.02320,000——
2019-03-26$106.65$117.82246,300——
2019-03-25$104.78$115.76209,700——
2019-03-22$105.67$116.74392,100——
2019-03-21$108.50$119.87226,700——
2019-03-20$107.07$118.29304,700——
2019-03-19$107.50$118.76429,900——
2019-03-18$111.34$123.00282,300——
2019-03-15$109.27$120.72553,800——
2019-03-14$111.02$122.65253,100——
2019-03-13$110.40$121.97437,100——
2019-03-12$109.94$121.46386,000——
2019-03-11$109.54$121.02414,400——
2019-03-08$106.11$117.23339,900——
2019-03-07$105.60$116.66312,100——
2019-03-06$105.31$116.34288,600——
2019-03-05$105.52$116.57420,500——
2019-03-04$107.45$118.71275,000——
2019-03-01$109.31$120.76304,500——
2019-02-28$108.68$120.07326,900——
2019-02-27$108.13$119.46276,700——
2019-02-26$109.49$120.96211,400——
2019-02-25$110.66$122.25354,000——
2019-02-22$110.08$121.61286,200——
2019-02-21$111.79$123.50219,400——
2019-02-20$111.49$123.17256,200——
2019-02-19$111.44$123.11462,400——
2019-02-15$109.38$120.84338,600——
2019-02-14$108.92$120.33490,300——
2019-02-13$108.05$119.19421,400——
2019-02-12$106.25$117.20297,900——
2019-02-11$104.35$115.11305,500——
2019-02-08$103.85$114.55240,200——
2019-02-07$104.05$114.77289,400——
2019-02-06$103.49$114.16232,500——
2019-02-05$104.71$115.50382,600——
2019-02-04$104.53$115.30448,200——
2019-02-01$102.96$113.57438,000——
2019-01-31$101.58$112.05822,800——
2019-01-30$104.34$115.09298,200——
2019-01-29$103.21$113.85309,900——
2019-01-28$102.60$113.18341,200——
2019-01-25$103.07$113.69318,800——
2019-01-24$100.84$111.23298,100——
2019-01-23$101.14$111.56413,500——
2019-01-22$101.89$112.39313,800——
2019-01-18$104.52$115.29449,800——
2019-01-17$101.32$111.76412,100——
2019-01-16$99.33$109.57307,500——
2019-01-15$99.04$109.25325,600——
2019-01-14$99.56$109.82366,200——
2019-01-11$100.51$110.87273,400——
2019-01-10$100.62$110.99225,500——
2019-01-09$100.88$111.28419,500——
2019-01-08$101.57$112.04352,100——
2019-01-07$100.20$110.53378,100——
2019-01-04$98.37$108.51685,400——
2019-01-03$94.78$104.55234,300——
2019-01-02$96.69$106.66320,500——