Landstar System, Inc.
LSTRNASDAQIndustrials● Active
$225.33
+$7.27(+3.33%)
Market Cap$7.6B
P/E Ratio—
52W High$226.1
52W Low$119.32
Landstar System, Inc.（LSTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lstr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$225.98
Jun 8, 2026
-0.2% from here
5-Year Low5Y
$119.32
Sep 23, 2025
+89.0% from low
IPO Priceadj.
$1.63
Mar 5, 1993
+13.7K% since IPO
1 Year Ago
$140.22
Jun 9, 2025
+60.9% in 1Y
5 Years Ago
$163.34
Jun 8, 2021
+38.1% in 5Y
10 Years Ago
$67.48
Jun 8, 2016
+234.3% in 10Y
Historical Price Data · LSTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $219.70 | $225.98 | $219.05 | $224.99 | $224.99 | 71K | +2.41% |
| Jun 5, 2026 | $221.18 | $224.85 | $216.80 | $218.06 | $218.06 | 448K | -1.41% |
| Jun 4, 2026 | $216.85 | $220.56 | $216.69 | $219.55 | $219.55 | 709K | +1.25% |
| Jun 3, 2026 | $213.28 | $215.85 | $212.04 | $215.25 | $215.25 | 298K | +0.92% |
| Jun 2, 2026 | $213.25 | $215.14 | $210.16 | $212.94 | $212.94 | 390K | -0.15% |
| Jun 1, 2026 | $205.92 | $214.81 | $204.51 | $213.40 | $213.40 | 474K | +3.63% |
| May 29, 2026 | $202.17 | $208.23 | $202.09 | $206.90 | $206.90 | 715K | +2.34% |
| May 28, 2026 | $199.43 | $206.43 | $197.00 | $203.45 | $203.45 | 443K | +2.02% |
| May 27, 2026 | $202.53 | $204.99 | $199.08 | $201.07 | $201.07 | 710K | -0.72% |
| May 26, 2026 | $194.21 | $202.96 | $194.21 | $202.13 | $202.13 | 498K | +4.08% |
| May 22, 2026 | $190.65 | $194.99 | $189.22 | $194.01 | $194.01 | 695K | +1.76% |
| May 21, 2026 | $187.79 | $191.85 | $183.61 | $191.11 | $191.11 | 582K | +1.77% |
| May 20, 2026 | $183.26 | $190.64 | $182.78 | $189.37 | $189.37 | 566K | +3.33% |
| May 19, 2026 | $177.75 | $183.72 | $175.91 | $182.15 | $182.15 | 466K | +2.48% |
| May 18, 2026 | $176.23 | $180.86 | $176.01 | $179.11 | $179.11 | 350K | +1.63% |
| May 15, 2026 | $168.16 | $177.45 | $167.96 | $176.04 | $176.04 | 661K | +4.69% |
| May 14, 2026 | $175.95 | $176.90 | $162.11 | $167.95 | $167.95 | 1.4M | -4.55% |
| May 13, 2026 | $176.23 | $178.30 | $173.88 | $174.99 | $174.99 | 300K | -0.70% |
| May 12, 2026 | $179.29 | $179.29 | $173.21 | $175.74 | $175.74 | 421K | -1.98% |
| May 11, 2026 | $183.60 | $183.63 | $177.69 | $178.92 | $178.92 | 357K | -2.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LSTR
Jan 1 → Dec 31 · 6 years2026+56.4%$143.87 → $224.99
+56.4%
2025-16.6%$172.39 → $143.70
-16.6%
2024-10.0%$190.96 → $171.86
-10.0%
2023+18.3%$163.70 → $193.65
+18.3%
2022-9.6%$180.17 → $162.90
-9.6%
2021+9.5%$163.46 → $179.02
+9.5%
Best Year2026 · +56.4%
Worst Year2025 · -16.6%
Positive Years3 / 6
Avg Annual Return+8.0%
6Y Total Return+37.6%
6Y CAGR~+5.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in LSTR?
If you invested $1,000 in LSTR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,343
Total Return+234.3%
CAGR~+12.8% / yr
Profit+$2,343
Based on Jun 8, 2016 · $67.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Landstar System, Inc.（LSTR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $225.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LSTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LSTR 历史股价FMP 日线复权 OHLCV