LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
54.55
+0.17 (0.31%)
At close: Sep 26, 2025, 4:00 PM EDT
56.07
+1.52 (2.79%)
After-hours: Sep 26, 2025, 7:59 PM EDT
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.61 | 55.00 | 53.80 | 54.55 | 54.55 | 0.31% | 270,951 |
| Sep 25, 2025 | 53.05 | 55.01 | 53.03 | 54.38 | 54.38 | -0.15% | 245,141 |
| Sep 24, 2025 | 57.28 | 57.84 | 54.03 | 54.46 | 54.46 | -4.87% | 483,725 |
| Sep 23, 2025 | 55.71 | 61.03 | 55.00 | 57.25 | 57.25 | 9.70% | 1,291,162 |
| Sep 22, 2025 | 51.36 | 52.24 | 50.72 | 52.19 | 52.19 | 1.64% | 278,033 |
| Sep 19, 2025 | 52.61 | 52.83 | 51.11 | 51.35 | 51.35 | -2.28% | 504,941 |
| Sep 18, 2025 | 52.66 | 54.20 | 52.25 | 52.55 | 52.55 | 1.27% | 358,003 |
| Sep 17, 2025 | 51.93 | 53.12 | 51.56 | 51.89 | 51.89 | -0.46% | 297,431 |
| Sep 16, 2025 | 52.00 | 52.50 | 51.40 | 52.13 | 52.13 | 1.11% | 214,142 |
| Sep 15, 2025 | 53.58 | 54.43 | 51.40 | 51.56 | 51.56 | -3.45% | 400,608 |
| Sep 12, 2025 | 51.92 | 54.05 | 51.90 | 53.40 | 53.40 | 3.17% | 381,981 |
| Sep 11, 2025 | 52.15 | 52.52 | 51.40 | 51.76 | 51.76 | -1.22% | 221,012 |
| Sep 10, 2025 | 51.33 | 52.42 | 50.98 | 52.40 | 52.40 | 2.81% | 343,172 |
| Sep 9, 2025 | 51.41 | 52.00 | 50.80 | 50.97 | 50.97 | -0.49% | 425,022 |
| Sep 8, 2025 | 52.07 | 52.29 | 51.00 | 51.22 | 51.22 | -1.63% | 358,151 |
| Sep 5, 2025 | 53.84 | 55.00 | 51.79 | 52.07 | 52.07 | -3.86% | 253,842 |
| Sep 4, 2025 | 52.95 | 54.51 | 52.78 | 54.16 | 54.16 | 1.94% | 250,722 |
| Sep 3, 2025 | 54.67 | 55.59 | 52.89 | 53.13 | 53.03 | -3.54% | 380,275 |
| Sep 2, 2025 | 52.56 | 55.50 | 52.25 | 55.08 | 54.98 | 3.63% | 569,506 |
| Aug 29, 2025 | 52.53 | 53.24 | 51.84 | 53.15 | 53.05 | 1.18% | 238,967 |
| Aug 28, 2025 | 52.16 | 53.32 | 51.91 | 52.53 | 52.43 | 1.31% | 209,340 |
| Aug 27, 2025 | 52.16 | 53.25 | 51.72 | 51.85 | 51.75 | -1.46% | 216,601 |
| Aug 26, 2025 | 53.43 | 53.88 | 52.44 | 52.62 | 52.52 | 1.00% | 300,961 |
| Aug 25, 2025 | 53.72 | 54.07 | 52.00 | 52.10 | 52.00 | -3.68% | 317,541 |
| Aug 22, 2025 | 53.55 | 55.00 | 52.92 | 54.09 | 53.99 | 1.96% | 295,381 |
| Aug 21, 2025 | 53.61 | 54.27 | 52.79 | 53.05 | 52.95 | -1.16% | 344,428 |
| Aug 20, 2025 | 53.43 | 54.81 | 53.06 | 53.67 | 53.57 | -0.15% | 502,152 |
| Aug 19, 2025 | 52.53 | 54.55 | 52.53 | 53.75 | 53.65 | 2.38% | 646,358 |
| Aug 18, 2025 | 51.49 | 53.00 | 51.49 | 52.50 | 52.40 | 1.92% | 942,515 |
| Aug 15, 2025 | 52.41 | 52.93 | 51.25 | 51.51 | 51.42 | -3.95% | 778,870 |
| Aug 14, 2025 | 52.06 | 54.48 | 51.36 | 53.63 | 53.53 | 2.88% | 899,869 |
| Aug 13, 2025 | 52.30 | 52.72 | 51.25 | 52.13 | 52.03 | -0.33% | 601,555 |
| Aug 12, 2025 | 51.30 | 53.13 | 50.85 | 52.30 | 52.20 | 2.15% | 638,176 |
| Aug 11, 2025 | 51.04 | 51.89 | 50.51 | 51.20 | 51.11 | -0.70% | 534,050 |
| Aug 8, 2025 | 51.01 | 53.25 | 50.50 | 51.56 | 51.47 | 1.42% | 958,501 |
| Aug 7, 2025 | 59.30 | 59.90 | 50.79 | 50.84 | 50.75 | -14.34% | 1,329,462 |
| Aug 6, 2025 | 60.00 | 60.53 | 58.58 | 59.35 | 59.24 | 0.51% | 540,677 |
| Aug 5, 2025 | 58.11 | 59.46 | 56.97 | 59.05 | 58.94 | 1.93% | 449,758 |
| Aug 4, 2025 | 56.48 | 58.80 | 56.48 | 57.93 | 57.82 | 4.59% | 318,272 |
| Aug 1, 2025 | 55.99 | 56.60 | 54.50 | 55.39 | 55.29 | -2.28% | 440,643 |
| Jul 31, 2025 | 57.90 | 59.84 | 56.34 | 56.68 | 56.58 | -1.95% | 545,677 |
| Jul 30, 2025 | 57.98 | 58.65 | 56.35 | 57.81 | 57.70 | -0.10% | 503,919 |
| Jul 29, 2025 | 55.16 | 58.99 | 55.12 | 57.87 | 57.76 | 5.47% | 737,053 |
| Jul 28, 2025 | 56.72 | 57.10 | 53.87 | 54.87 | 54.77 | -2.75% | 908,727 |
| Jul 25, 2025 | 53.35 | 57.14 | 53.35 | 56.42 | 56.32 | 4.99% | 1,181,182 |
| Jul 24, 2025 | 50.80 | 54.67 | 48.55 | 53.74 | 53.64 | 1.80% | 2,824,644 |
| Jul 23, 2025 | 52.73 | 53.74 | 51.58 | 52.79 | 52.69 | 0.84% | 860,115 |
| Jul 22, 2025 | 54.40 | 54.84 | 52.17 | 52.35 | 52.25 | -3.80% | 1,019,818 |
| Jul 21, 2025 | 56.46 | 57.19 | 53.80 | 54.42 | 54.32 | -2.46% | 1,035,633 |
| Jul 18, 2025 | 56.60 | 57.48 | 55.21 | 55.79 | 55.69 | -0.21% | 441,922 |