LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	71.84	75.15	71.84	72.38	72.38	0.10%	285,009
Mar 23, 2026	70.95	73.71	70.00	72.31	72.31	1.92%	358,932
Mar 20, 2026	70.01	73.04	68.96	70.95	70.95	-0.14%	732,752
Mar 19, 2026	77.74	77.74	70.00	71.05	71.05	-8.51%	930,900
Mar 18, 2026	77.76	79.74	77.00	77.66	77.66	0.32%	517,560
Mar 17, 2026	72.21	78.39	71.88	77.41	77.41	8.81%	707,927
Mar 16, 2026	74.88	75.33	70.68	71.14	71.14	-4.88%	535,905
Mar 13, 2026	74.16	76.47	72.84	74.79	74.79	2.85%	339,721
Mar 12, 2026	70.66	73.56	69.51	72.72	72.72	2.86%	353,785
Mar 11, 2026	70.41	71.43	69.57	70.70	70.70	-0.04%	239,692
Mar 10, 2026	73.00	73.42	69.77	70.73	70.73	-3.48%	300,067
Mar 9, 2026	72.40	74.51	70.16	73.28	73.28	1.23%	488,106
Mar 6, 2026	74.22	75.78	72.21	72.39	72.39	-2.88%	529,832
Mar 5, 2026	74.00	75.92	71.61	74.54	74.54	0.05%	436,958
Mar 4, 2026	73.35	75.95	72.01	74.50	74.38	1.60%	307,900
Mar 3, 2026	72.83	74.24	70.54	73.33	73.21	-0.91%	389,808
Mar 2, 2026	75.24	76.00	73.22	74.00	73.88	-0.67%	517,777
Feb 27, 2026	74.98	75.45	72.79	74.50	74.38	0.08%	981,481
Feb 26, 2026	69.55	76.08	67.50	74.44	74.32	13.70%	1,051,032
Feb 25, 2026	67.11	67.22	64.08	65.47	65.36	-0.80%	457,891
Feb 24, 2026	66.24	66.99	64.73	66.00	65.89	-0.69%	367,539
Feb 23, 2026	68.20	70.35	65.41	66.46	66.35	-3.01%	526,552
Feb 20, 2026	66.70	68.89	65.25	68.52	68.41	2.42%	538,320
Feb 19, 2026	63.22	68.28	61.77	66.90	66.79	6.63%	631,790
Feb 18, 2026	64.41	65.22	62.30	62.74	62.64	-1.85%	450,021
Feb 17, 2026	65.28	65.54	61.10	63.92	63.82	-2.04%	503,775
Feb 13, 2026	59.98	65.49	59.84	65.25	65.14	9.33%	757,161
Feb 12, 2026	61.82	63.96	59.05	59.68	59.58	-3.60%	443,921
Feb 11, 2026	59.63	62.54	57.52	61.91	61.81	6.30%	692,574
Feb 10, 2026	57.65	58.73	56.36	58.24	58.15	2.18%	579,094
Feb 9, 2026	56.72	57.52	54.55	57.00	56.91	0.49%	401,030
Feb 6, 2026	55.36	57.55	54.36	56.72	56.63	3.92%	910,282
Feb 5, 2026	55.24	55.50	53.26	54.58	54.49	-1.62%	485,147
Feb 4, 2026	55.14	55.85	53.38	55.48	55.39	2.51%	784,838
Feb 3, 2026	54.67	55.73	53.15	54.12	54.03	-0.33%	521,934
Feb 2, 2026	56.00	56.89	54.09	54.30	54.21	-5.50%	381,086
Jan 30, 2026	58.99	59.01	55.35	57.46	57.37	-3.77%	295,739
Jan 29, 2026	59.85	60.89	57.81	59.71	59.61	1.96%	362,187
Jan 28, 2026	57.00	59.22	56.36	58.56	58.47	3.79%	1,047,828
Jan 27, 2026	56.00	57.26	54.60	56.42	56.33	-1.09%	499,265
Jan 26, 2026	60.38	60.73	56.21	57.04	56.95	-5.70%	464,352
Jan 23, 2026	61.28	64.00	59.71	60.49	60.39	1.24%	406,258
Jan 22, 2026	59.89	61.38	59.06	59.75	59.65	2.14%	698,110
Jan 21, 2026	57.40	60.15	57.25	58.50	58.41	2.25%	532,760
Jan 20, 2026	59.98	60.41	57.13	57.21	57.12	-5.75%	371,876
Jan 16, 2026	59.97	60.72	58.11	60.70	60.60	1.57%	223,226
Jan 15, 2026	58.44	60.08	56.61	59.76	59.66	2.54%	369,455
Jan 14, 2026	56.00	59.08	55.80	58.28	58.19	5.24%	515,519
Jan 13, 2026	52.50	55.63	52.01	55.38	55.29	6.54%	490,569
Jan 12, 2026	50.29	52.83	48.81	51.98	51.90	2.97%	498,422