Landstar System Stock Price History
| LSTR Stock | USD 150.70 3.92 2.67% |
Below is the normalized historical share price chart for Landstar System extending back to March 05, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Landstar System stands at 150.70, as last reported on the 5th of January, with the highest price reaching 151.69 and the lowest price hitting 141.26 during the day.
If you're considering investing in Landstar Stock, it is important to understand the factors that can impact its price. Landstar System appears to be very steady, given 3 months investment horizon. Landstar System has Sharpe Ratio of 0.18, which conveys that the firm had a 0.18 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Landstar System, which you can use to evaluate the volatility of the firm. Please exercise Landstar System's Downside Deviation of 1.51, risk adjusted performance of 0.1217, and Mean Deviation of 1.36 to check out if our risk estimates are consistent with your expectations. At this time, Landstar System's Total Stockholder Equity is relatively stable compared to the past year. As of 01/05/2026, Common Stock Shares Outstanding is likely to grow to about 47.9 M, while Common Stock is likely to drop slightly above 550.6 K. . At this time, Landstar System's Price To Operating Cash Flows Ratio is relatively stable compared to the past year. As of 01/05/2026, Price Cash Flow Ratio is likely to grow to 31.13, while Price To Sales Ratio is likely to drop 0.63. Landstar Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of March 1993 | 200 Day MA 135.5246 | 50 Day MA 135.3102 | Beta 0.85 |
Sharpe Ratio = 0.1787
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | LSTR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Landstar System is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Landstar System by adding it to a well-diversified portfolio.
Price Book 5.6724 | Enterprise Value Ebitda 19.3864 | Price Sales 1.0612 | Shares Float 34 M | Dividend Share 1.52 |
Landstar System Stock Price History Chart
There are several ways to analyze Landstar Stock price data. The simplest method is using a basic Landstar candlestick price chart, which shows Landstar System price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 5, 2026 | 150.7 |
| Lowest Price | November 20, 2025 | 121.51 |
Landstar System January 5, 2026 Stock Price Synopsis
Various analyses of Landstar System's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Landstar Stock. It can be used to describe the percentage change in the price of Landstar System from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Landstar Stock.| Landstar System Price Daily Balance Of Power | 0.38 | |
| Landstar System Price Rate Of Daily Change | 1.03 | |
| Landstar System Price Action Indicator | 6.18 |
Landstar System January 5, 2026 Stock Price Analysis
Landstar Stock Price History Data
The price series of Landstar System for the period between Tue, Oct 7, 2025 and Mon, Jan 5, 2026 has a statistical range of 27.91 with a coefficient of variation of 6.67. The daily prices for the period are spread out with arithmetic mean of 133.04. The median price for the last 90 days is 129.75. The company underwent 2:1 stock split on 10th of January 2005. Landstar System issued dividends to stockholders on 2026-01-06.| Open | High | Low | Close | Volume | ||
01/05/2026 | 146.78 | 151.69 | 141.26 | 150.70 | ||
01/05/2026 | 146.78 | 151.69 | 141.26 | 150.70 | ||
01/02/2026 | 143.87 | 146.96 | 141.26 | 146.78 | 392,697 | |
12/31/2025 | 145.37 | 145.58 | 143.45 | 143.70 | 343,574 | |
12/30/2025 | 145.71 | 146.53 | 144.67 | 145.17 | 216,806 | |
| 12/29/2025 | 146.02 | 147.15 | 145.34 | 146.28 | 251,180 | |
12/26/2025 | 144.23 | 146.20 | 144.10 | 146.02 | 304,265 | |
12/24/2025 | 145.63 | 146.54 | 143.84 | 144.64 | 223,797 | |
12/23/2025 | 145.69 | 146.59 | 144.75 | 144.87 | 279,512 | |
| 12/22/2025 | 144.95 | 146.96 | 144.52 | 145.37 | 463,388 | |
12/19/2025 | 144.71 | 145.51 | 142.67 | 144.78 | 730,918 | |
| 12/18/2025 | 144.76 | 147.70 | 143.49 | 145.62 | 565,461 | |
12/17/2025 | 144.75 | 145.25 | 142.66 | 144.26 | 417,450 | |
12/16/2025 | 147.18 | 148.12 | 143.31 | 144.57 | 460,896 | |
12/15/2025 | 148.17 | 150.10 | 144.79 | 146.35 | 525,896 | |
12/12/2025 | 149.65 | 152.50 | 146.16 | 148.11 | 449,071 | |
12/11/2025 | 149.08 | 151.52 | 148.31 | 148.68 | 324,882 | |
12/10/2025 | 143.77 | 150.39 | 143.43 | 148.75 | 367,926 | |
12/09/2025 | 145.49 | 145.79 | 142.90 | 143.87 | 534,382 | |
| 12/08/2025 | 141.84 | 146.34 | 141.84 | 145.82 | 721,473 | |
| 12/05/2025 | 139.83 | 142.69 | 139.83 | 142.04 | 500,154 | |
| 12/04/2025 | 140.30 | 143.02 | 137.06 | 140.68 | 414,593 | |
12/03/2025 | 134.06 | 139.86 | 131.99 | 138.91 | 475,470 | |
12/02/2025 | 132.45 | 134.55 | 131.30 | 133.80 | 529,092 | |
| 12/01/2025 | 130.39 | 134.65 | 130.07 | 132.26 | 336,018 | |
| 11/28/2025 | 130.53 | 131.82 | 130.49 | 130.84 | 124,714 | |
11/26/2025 | 129.93 | 132.31 | 129.85 | 130.71 | 296,270 | |
11/25/2025 | 127.96 | 131.80 | 127.96 | 130.76 | 308,328 | |
11/24/2025 | 126.55 | 127.66 | 125.80 | 127.17 | 477,061 | |
11/21/2025 | 121.70 | 127.81 | 121.12 | 126.61 | 538,396 | |
11/20/2025 | 123.55 | 125.13 | 121.34 | 121.51 | 411,289 | |
11/19/2025 | 124.45 | 125.77 | 122.83 | 123.37 | 367,468 | |
11/18/2025 | 123.17 | 125.31 | 122.33 | 124.87 | 426,004 | |
11/17/2025 | 125.19 | 125.19 | 122.62 | 123.23 | 410,213 | |
| 11/14/2025 | 127.11 | 127.57 | 125.13 | 125.49 | 380,374 | |
11/13/2025 | 129.39 | 131.33 | 126.17 | 127.59 | 398,299 | |
11/12/2025 | 129.28 | 131.53 | 129.17 | 130.01 | 366,904 | |
11/11/2025 | 130.11 | 130.29 | 127.94 | 129.53 | 363,012 | |
11/10/2025 | 130.56 | 132.13 | 128.43 | 129.69 | 476,569 | |
11/07/2025 | 126.43 | 130.12 | 126.43 | 129.71 | 408,260 | |
11/06/2025 | 126.80 | 128.36 | 126.60 | 127.53 | 482,207 | |
11/05/2025 | 127.07 | 129.49 | 126.06 | 127.59 | 481,277 | |
11/04/2025 | 125.31 | 128.29 | 125.31 | 127.54 | 600,590 | |
11/03/2025 | 127.82 | 128.87 | 124.16 | 125.41 | 492,035 | |
10/31/2025 | 123.60 | 128.15 | 122.07 | 128.01 | 552,157 | |
| 10/30/2025 | 125.36 | 127.61 | 124.00 | 124.94 | 465,387 | |
10/29/2025 | 126.17 | 132.55 | 123.61 | 124.10 | 1,042,063 | |
| 10/28/2025 | 129.81 | 131.60 | 127.12 | 128.99 | 738,196 | |
10/27/2025 | 130.60 | 132.61 | 127.99 | 129.15 | 369,471 | |
10/24/2025 | 130.23 | 132.05 | 128.17 | 129.75 | 412,713 | |
10/23/2025 | 132.11 | 132.44 | 126.37 | 129.47 | 458,697 | |
10/22/2025 | 135.70 | 137.69 | 132.53 | 132.73 | 398,529 | |
10/21/2025 | 132.99 | 137.61 | 132.99 | 136.34 | 678,420 | |
10/20/2025 | 129.77 | 133.35 | 129.37 | 132.97 | 463,391 | |
10/17/2025 | 130.96 | 131.05 | 126.67 | 129.66 | 479,828 | |
10/16/2025 | 129.68 | 136.26 | 128.19 | 130.42 | 762,189 | |
10/15/2025 | 126.18 | 128.70 | 125.69 | 126.01 | 325,851 | |
10/14/2025 | 123.29 | 127.40 | 123.29 | 126.65 | 276,921 | |
10/13/2025 | 124.47 | 125.21 | 123.51 | 124.59 | 313,539 | |
10/10/2025 | 129.42 | 129.82 | 123.07 | 123.73 | 574,938 | |
10/09/2025 | 130.54 | 130.55 | 127.82 | 128.79 | 425,821 |
About Landstar System Stock history
Landstar System investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Landstar is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Landstar System will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Landstar System stock prices may prove useful in developing a viable investing in Landstar System
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 32 M | 47.9 M | |
| Net Income Applicable To Common Shares | 495.6 M | 520.3 M |
Landstar System Quarterly Net Working Capital |
|
Landstar System Stock Technical Analysis
Landstar System technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
Landstar System Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Landstar System's price direction in advance. Along with the technical and fundamental analysis of Landstar Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Landstar to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1217 | |||
| Jensen Alpha | 0.2229 | |||
| Total Risk Alpha | 0.142 | |||
| Sortino Ratio | 0.1518 | |||
| Treynor Ratio | 0.2583 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Landstar Stock Analysis
When running Landstar System's price analysis, check to measure Landstar System's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Landstar System is operating at the current time. Most of Landstar System's value examination focuses on studying past and present price action to predict the probability of Landstar System's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Landstar System's price. Additionally, you may evaluate how the addition of Landstar System to your portfolios can decrease your overall portfolio volatility.