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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$134.66$153.18188,800——
2020-12-30$134.26$152.72193,500——
2020-12-29$134.74$153.27158,700——
2020-12-28$135.61$154.26108,000——
2020-12-24$135.36$153.9779,800——
2020-12-23$135.37$153.98122,300——
2020-12-22$135.89$154.58203,600——
2020-12-21$135.31$153.92213,100——
2020-12-18$134.91$153.46460,300——
2020-12-17$134.59$153.10223,700——
2020-12-16$134.08$152.52251,800——
2020-12-15$134.42$152.90260,300——
2020-12-14$133.15$151.46313,400——
2020-12-11$138.72$157.79393,200——
2020-12-10$139.43$158.60390,600——
2020-12-09$139.38$158.54401,900——
2020-12-08$137.54$156.45526,700——
2020-12-07$134.65$153.16502,500——
2020-12-04$133.58$151.95249,400——
2020-12-03$131.13$149.16303,600——
2020-12-02$130.56$148.51320,600——
2020-12-01$132.76$151.01359,700——
2020-11-30$131.42$149.49436,700——
2020-11-27$130.26$148.1778,500——
2020-11-25$130.36$148.28208,800——
2020-11-24$132.70$150.95281,400——
2020-11-23$129.82$147.67262,600——
2020-11-20$129.79$147.64327,000——
2020-11-19$131.10$149.13186,200——
2020-11-18$131.41$149.48208,500——
2020-11-17$132.17$150.34147,100——
2020-11-16$131.88$150.01236,000——
2020-11-13$128.69$146.39137,700——
2020-11-12$127.64$145.19229,800——
2020-11-11$129.81$147.66295,600——
2020-11-10$130.62$148.58447,900——
2020-11-09$124.67$141.81355,400——
2020-11-06$123.88$140.67245,800——
2020-11-05$125.07$142.03219,400——
2020-11-04$124.40$141.27350,900——
2020-11-03$128.26$145.65303,600——
2020-11-02$123.41$140.14339,500——
2020-10-30$124.70$141.61408,500——
2020-10-29$125.22$142.20374,200——
2020-10-28$125.71$142.75358,400——
2020-10-27$129.12$146.63281,300——
2020-10-26$131.50$149.33366,100——
2020-10-23$131.98$149.87305,800——
2020-10-22$131.43$149.25481,400——
2020-10-21$127.29$144.55347,700——
2020-10-20$128.29$145.68232,400——
2020-10-19$126.91$144.12297,400——
2020-10-16$130.62$148.33223,700——
2020-10-15$134.61$152.86196,600——
2020-10-14$133.48$151.58295,600——
2020-10-13$132.44$150.40179,600——
2020-10-12$132.68$150.67172,000——
2020-10-09$131.94$149.83268,100——
2020-10-08$131.82$149.69210,400——
2020-10-07$128.72$146.17236,800——
2020-10-06$127.12$144.35333,000——
2020-10-05$128.46$145.88299,200——
2020-10-02$125.25$142.23296,400——
2020-10-01$125.18$142.15321,000——
2020-09-30$125.49$142.50281,700——
2020-09-29$126.64$143.81186,200——
2020-09-28$127.54$144.83270,200——
2020-09-25$125.66$142.70202,000——
2020-09-24$126.30$143.42222,700——
2020-09-23$126.72$143.90201,700——
2020-09-22$126.98$144.20226,400——
2020-09-21$125.73$142.78298,600——
2020-09-18$127.72$145.04428,100——
2020-09-17$129.64$147.22276,300——
2020-09-16$128.92$146.40447,700——
2020-09-15$129.68$147.26504,500——
2020-09-14$127.53$144.82387,100——
2020-09-11$131.40$149.21293,100——
2020-09-10$132.28$150.21412,800——
2020-09-09$134.83$153.11275,000——
2020-09-08$131.97$149.86360,300——
2020-09-04$133.09$151.13270,700——
2020-09-03$132.53$150.50194,600——
2020-09-02$134.95$153.25229,700——
2020-09-01$134.26$152.46243,500——
2020-08-31$133.09$151.13409,000——
2020-08-28$134.44$152.67211,400——
2020-08-27$135.91$154.34260,700——
2020-08-26$135.95$154.38503,400——
2020-08-25$133.38$151.46200,700——
2020-08-24$134.18$152.37295,800——
2020-08-21$132.76$150.76315,400——
2020-08-20$131.39$149.20251,500——
2020-08-19$130.44$148.12263,800——
2020-08-18$130.00$147.62211,300——
2020-08-17$130.36$148.03231,600——
2020-08-14$129.49$147.05266,900——
2020-08-13$130.64$148.35223,800——
2020-08-12$130.68$148.40265,200——
2020-08-11$129.58$147.15241,300——
2020-08-10$128.91$146.39223,000——
2020-08-07$127.43$144.71184,700——
2020-08-06$125.98$142.82296,400——
2020-08-05$126.49$143.40394,200——
2020-08-04$125.64$142.44367,200——
2020-08-03$122.53$138.91308,400——
2020-07-31$121.78$138.06362,100——
2020-07-30$123.85$140.41261,500——
2020-07-29$125.08$141.80393,400——
2020-07-28$122.67$139.07493,800——
2020-07-27$122.54$138.92404,600——
2020-07-24$123.37$139.86301,300——
2020-07-23$121.91$138.21554,400——
2020-07-22$120.95$137.12398,800——
2020-07-21$121.78$138.06415,300——
2020-07-20$120.67$136.80419,300——
2020-07-17$119.76$135.77280,700——
2020-07-16$117.17$132.83317,300——
2020-07-15$115.11$130.50258,000——
2020-07-14$114.22$129.49323,400——
2020-07-13$112.19$127.19249,800——
2020-07-10$114.95$130.32222,800——
2020-07-09$115.23$130.63303,600——
2020-07-08$115.79$131.27321,600——
2020-07-07$114.48$129.78335,100——
2020-07-06$113.04$128.15240,800——
2020-07-02$112.01$126.98233,400——
2020-07-01$111.23$126.10259,400——
2020-06-30$112.31$127.32328,500——
2020-06-29$110.41$125.17283,500——
2020-06-26$107.48$121.85597,300——
2020-06-25$109.88$124.57194,100——
2020-06-24$110.32$125.07261,400——
2020-06-23$111.40$126.29226,400——
2020-06-22$109.92$124.61243,500——
2020-06-19$110.72$125.52537,400——
2020-06-18$110.88$125.70261,200——
2020-06-17$112.02$126.99209,400——
2020-06-16$110.25$124.99453,500——
2020-06-15$109.62$124.27351,100——
2020-06-12$106.67$120.93331,000——
2020-06-11$107.74$122.14298,300——
2020-06-10$112.59$127.64290,100——
2020-06-09$112.66$127.72252,200——
2020-06-08$111.70$126.63321,600——
2020-06-05$112.28$127.29570,900——
2020-06-04$114.28$129.56389,600——
2020-06-03$115.41$130.84366,000——
2020-06-02$115.62$131.08226,800——
2020-06-01$113.49$128.66278,900——
2020-05-29$116.26$131.80277,100——
2020-05-28$115.53$130.97218,600——
2020-05-27$115.38$130.80300,500——
2020-05-26$115.42$130.85278,600——
2020-05-22$112.72$127.79164,100——
2020-05-21$112.09$127.07296,400——
2020-05-20$113.67$128.87416,600——
2020-05-19$109.82$124.50230,100——
2020-05-18$110.81$125.62554,100——
2020-05-15$103.43$117.26756,300——
2020-05-14$103.24$117.04357,600——
2020-05-13$103.64$117.49248,500——
2020-05-12$106.79$121.07268,100——
2020-05-11$108.92$123.48434,300——
2020-05-08$107.23$121.56266,700——
2020-05-07$103.02$116.79162,200——
2020-05-06$102.42$116.11179,700——
2020-05-05$103.18$116.76202,000——
2020-05-04$100.87$114.15305,500——
2020-05-01$103.11$116.68372,000——
2020-04-30$103.31$116.91282,100——
2020-04-29$106.80$120.86255,800——
2020-04-28$105.78$119.71346,500——
2020-04-27$108.03$122.25359,100——
2020-04-24$102.75$116.28285,900——
2020-04-23$101.75$115.15715,000——
2020-04-22$98.80$111.81287,200——
2020-04-21$98.15$111.07262,400——
2020-04-20$100.46$113.69355,000——
2020-04-17$103.59$117.23344,200——
2020-04-16$103.90$117.58405,600——
2020-04-15$99.89$113.04334,000——
2020-04-14$102.39$115.87298,000——
2020-04-13$100.54$113.78397,200——
2020-04-09$104.09$117.79436,100——
2020-04-08$100.19$113.38380,600——
2020-04-07$97.55$110.39449,400——
2020-04-06$99.45$112.54372,700——
2020-04-03$92.32$104.47313,900——
2020-04-02$93.26$105.54304,000——
2020-04-01$92.54$104.72252,700——
2020-03-31$95.86$108.48466,300——
2020-03-30$96.99$109.76330,400——
2020-03-27$92.59$104.78466,200——
2020-03-26$98.50$111.47398,600——
2020-03-25$95.26$107.80585,600——
2020-03-24$93.05$105.30626,900——
2020-03-23$86.77$98.19480,200——
2020-03-20$92.73$104.94853,600——
2020-03-19$90.65$102.58531,900——
2020-03-18$95.86$108.48604,300——
2020-03-17$102.94$116.49610,400——
2020-03-16$88.74$100.42763,900——
2020-03-13$99.04$112.08648,000——
2020-03-12$90.54$102.46781,400——
2020-03-11$95.90$108.52355,100——
2020-03-10$97.94$110.83539,200——
2020-03-09$93.53$105.84492,700——
2020-03-06$101.34$114.68446,900——
2020-03-05$100.23$113.43300,500——
2020-03-04$105.38$119.25375,000——
2020-03-03$102.25$115.71424,300——
2020-03-02$105.10$118.94447,000——
2020-02-28$100.97$114.26753,000——
2020-02-27$103.46$117.08574,400——
2020-02-26$101.58$114.95355,200——
2020-02-25$104.54$118.30418,000——
2020-02-24$108.44$122.72391,400——
2020-02-21$110.89$125.49182,800——
2020-02-20$111.87$126.60209,100——
2020-02-19$111.59$126.28172,600——
2020-02-18$109.35$123.75237,100——
2020-02-14$108.18$122.42279,800——
2020-02-13$110.45$124.99324,900——
2020-02-12$112.06$126.60181,700——
2020-02-11$112.06$126.60265,700——
2020-02-10$112.81$127.45221,500——
2020-02-07$113.96$128.75200,300——
2020-02-06$113.86$128.64369,600——
2020-02-05$114.00$128.79223,700——
2020-02-04$113.11$127.79282,000——
2020-02-03$110.95$125.35384,000——
2020-01-31$110.75$125.12678,700——
2020-01-30$112.50$127.10748,100——
2020-01-29$111.35$125.80301,400——
2020-01-28$112.08$126.63275,900——
2020-01-27$111.61$126.09233,900——
2020-01-24$113.86$128.64240,600——
2020-01-23$114.98$129.90200,800——
2020-01-22$114.96$129.88202,800——
2020-01-21$115.44$130.42273,500——
2020-01-17$117.84$133.13290,400——
2020-01-16$117.41$132.65370,900——
2020-01-15$117.69$132.96437,100——
2020-01-14$115.57$130.57309,000——
2020-01-13$113.92$128.70188,200——
2020-01-10$113.76$128.52294,000——
2020-01-09$113.35$128.06208,500——
2020-01-08$114.25$126.82255,400——
2020-01-07$113.08$125.52185,100——
2020-01-06$112.62$125.01260,000——
2020-01-03$113.35$125.82196,000——
2020-01-02$113.44$125.92190,300——