LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.31	61.41	59.31	59.58	59.58	0.39%	210,677
Dec 4, 2025	60.25	60.59	58.83	59.35	59.35	-1.90%	232,495
Dec 3, 2025	55.25	60.70	54.88	60.50	60.40	9.62%	499,274
Dec 2, 2025	56.61	57.00	54.72	55.19	55.10	-1.04%	291,363
Dec 1, 2025	56.00	56.46	54.84	55.77	55.68	-2.07%	213,855
Nov 28, 2025	57.79	58.00	56.79	56.95	56.86	0.25%	182,376
Nov 26, 2025	55.06	58.18	55.06	56.81	56.72	1.27%	389,121
Nov 25, 2025	56.25	56.26	54.16	56.10	56.01	-1.02%	371,833
Nov 24, 2025	58.37	58.37	55.62	56.68	56.59	-1.27%	486,053
Nov 21, 2025	58.25	59.94	57.00	57.41	57.32	-3.90%	359,737
Nov 20, 2025	66.32	66.50	59.07	59.74	59.64	-7.58%	485,003
Nov 19, 2025	61.66	64.85	61.05	64.64	64.53	4.24%	722,894
Nov 18, 2025	61.09	62.25	56.42	62.01	61.91	0.21%	1,368,517
Nov 17, 2025	70.44	70.50	61.08	61.88	61.78	-16.98%	1,782,661
Nov 14, 2025	72.44	77.73	71.13	74.54	74.42	1.96%	372,200
Nov 13, 2025	78.00	78.50	69.88	73.11	72.99	-10.31%	733,155
Nov 12, 2025	84.23	84.55	77.73	81.51	81.38	-4.72%	435,075
Nov 11, 2025	75.00	85.60	74.05	85.55	85.41	14.07%	692,490
Nov 10, 2025	69.85	75.00	69.78	75.00	74.88	8.44%	487,358
Nov 7, 2025	65.56	69.42	64.46	69.16	69.05	4.42%	385,553
Nov 6, 2025	62.50	66.63	61.73	66.23	66.12	8.15%	434,174
Nov 5, 2025	59.06	62.00	59.06	61.24	61.14	3.80%	191,496
Nov 4, 2025	60.00	60.37	58.32	59.00	58.90	-3.20%	400,147
Nov 3, 2025	59.13	61.44	58.51	60.95	60.85	3.01%	262,493
Oct 31, 2025	59.26	60.15	58.51	59.17	59.07	-0.15%	271,645
Oct 30, 2025	59.31	60.17	58.60	59.26	59.16	-1.46%	222,655
Oct 29, 2025	60.05	61.58	59.33	60.14	60.04	0.23%	269,442
Oct 28, 2025	59.47	60.71	59.00	60.00	59.90	0.64%	295,074
Oct 27, 2025	59.55	60.48	58.65	59.62	59.52	0.15%	434,156
Oct 24, 2025	60.00	60.40	59.09	59.53	59.43	-0.42%	292,549
Oct 23, 2025	57.39	59.87	57.24	59.78	59.68	5.28%	338,287
Oct 22, 2025	56.00	57.12	55.41	56.78	56.69	0.32%	419,204
Oct 21, 2025	55.19	56.85	55.19	56.60	56.51	1.42%	221,406
Oct 20, 2025	54.75	56.29	54.11	55.81	55.72	3.28%	279,101
Oct 17, 2025	52.78	54.49	52.51	54.04	53.95	1.35%	412,759
Oct 16, 2025	54.45	54.97	52.72	53.32	53.23	0.36%	288,886
Oct 15, 2025	51.92	54.73	51.92	53.13	53.04	3.10%	516,998
Oct 14, 2025	50.16	52.47	50.00	51.53	51.44	-0.52%	223,834
Oct 13, 2025	49.40	51.83	49.35	51.80	51.71	6.02%	537,352
Oct 10, 2025	53.01	53.56	48.78	48.86	48.78	-8.00%	581,618
Oct 9, 2025	54.15	55.70	52.36	53.11	53.02	-1.79%	433,231
Oct 8, 2025	53.99	55.06	53.35	54.08	53.99	-0.61%	301,391
Oct 7, 2025	57.32	57.32	53.66	54.41	54.32	-4.68%	430,063
Oct 6, 2025	56.60	57.92	56.00	57.08	56.99	0.72%	376,199
Oct 3, 2025	56.92	57.28	55.42	56.67	56.58	0.11%	545,294
Oct 2, 2025	55.81	57.21	54.51	56.61	56.52	1.89%	333,428
Oct 1, 2025	52.48	55.70	52.48	55.56	55.47	4.14%	611,073
Sep 30, 2025	52.50	53.71	51.85	53.35	53.26	0.93%	565,415
Sep 29, 2025	55.10	55.10	52.56	52.86	52.77	-3.10%	514,478
Sep 26, 2025	54.61	55.00	53.80	54.55	54.46	0.31%	270,951