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.
IPO Date
5th of March 1993
200 Day MA
135.5246
50 Day MA
135.3102
Beta
0.85
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.1787

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsLSTR
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJanuary 5, 2026150.7
Lowest PriceNovember 20, 2025121.51

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

When benchmark price declines in a down market, there may be an uptick in Landstar Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Landstar System intraday prices and daily technical indicators to check the level of noise trading in Landstar Stock and then apply it to test your longer-term investment strategies against Landstar.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding32 M47.9 M
Net Income Applicable To Common Shares495.6 M520.3 M

Landstar System Quarterly Net Working Capital

626.03 Million

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.
A focus of Landstar System technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Landstar System trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find 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.

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.