LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
63.97
-5.74 (-8.30%)
Mar 3, 2025, 3:59 PM EST - Market closed
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 64.15 | 69.82 | 63.07 | 69.18 | 69.18 | 6.61% | 706,888 |
| Feb 27, 2025 | 65.78 | 66.33 | 63.07 | 64.89 | 64.89 | 0.23% | 304,097 |
| Feb 26, 2025 | 62.81 | 64.96 | 62.25 | 64.74 | 64.74 | 5.49% | 487,464 |
| Feb 25, 2025 | 64.73 | 64.74 | 58.77 | 61.37 | 61.37 | -6.12% | 725,758 |
| Feb 24, 2025 | 66.15 | 66.63 | 62.03 | 65.37 | 65.37 | 0.25% | 512,643 |
| Feb 21, 2025 | 72.74 | 73.25 | 65.21 | 65.21 | 65.21 | -9.93% | 588,520 |
| Feb 20, 2025 | 71.60 | 73.04 | 69.64 | 72.40 | 72.40 | -1.21% | 547,237 |
| Feb 19, 2025 | 71.59 | 76.22 | 70.49 | 73.29 | 73.29 | 1.23% | 843,123 |
| Feb 18, 2025 | 71.00 | 72.50 | 70.00 | 72.40 | 72.40 | 3.43% | 335,717 |
| Feb 14, 2025 | 70.00 | 71.11 | 68.57 | 70.00 | 70.00 | 0.73% | 347,608 |
| Feb 13, 2025 | 70.02 | 70.13 | 67.28 | 69.49 | 69.49 | -0.59% | 348,037 |
| Feb 12, 2025 | 69.31 | 70.69 | 68.15 | 69.90 | 69.90 | -1.80% | 393,153 |
| Feb 11, 2025 | 72.07 | 73.44 | 70.34 | 71.18 | 71.18 | -3.09% | 422,601 |
| Feb 10, 2025 | 66.10 | 73.66 | 65.86 | 73.45 | 73.45 | 12.27% | 854,466 |
| Feb 7, 2025 | 67.01 | 68.22 | 64.53 | 65.42 | 65.42 | -1.87% | 333,721 |
| Feb 6, 2025 | 69.21 | 70.00 | 64.45 | 66.67 | 66.67 | -4.39% | 556,355 |
| Feb 5, 2025 | 65.40 | 70.72 | 64.52 | 69.73 | 69.73 | 7.10% | 1,078,449 |
| Feb 4, 2025 | 64.67 | 66.89 | 63.00 | 65.11 | 65.11 | 0.18% | 736,867 |
| Feb 3, 2025 | 62.68 | 67.09 | 60.60 | 64.99 | 64.99 | 0.18% | 1,010,941 |
| Jan 31, 2025 | 66.00 | 67.73 | 64.00 | 64.87 | 64.87 | -0.54% | 790,188 |
| Jan 30, 2025 | 69.62 | 71.48 | 63.02 | 65.22 | 65.22 | -4.23% | 1,393,330 |
| Jan 29, 2025 | 63.99 | 69.11 | 63.82 | 68.10 | 68.10 | 6.37% | 1,329,988 |
| Jan 28, 2025 | 66.37 | 66.86 | 61.53 | 64.02 | 64.02 | -0.26% | 1,137,816 |
| Jan 27, 2025 | 74.25 | 74.25 | 62.80 | 64.19 | 64.19 | -17.38% | 1,979,125 |
| Jan 24, 2025 | 80.43 | 82.54 | 75.60 | 77.69 | 77.69 | -3.45% | 373,326 |
| Jan 23, 2025 | 79.80 | 82.10 | 78.02 | 80.47 | 80.47 | 0.51% | 282,818 |
| Jan 22, 2025 | 83.24 | 84.70 | 79.53 | 80.06 | 80.06 | -3.19% | 655,290 |
| Jan 21, 2025 | 77.00 | 82.76 | 74.40 | 82.70 | 82.70 | 10.64% | 1,605,924 |
| Jan 17, 2025 | 75.22 | 76.59 | 73.33 | 74.75 | 74.75 | -0.69% | 233,373 |
| Jan 16, 2025 | 75.37 | 76.98 | 74.14 | 75.27 | 75.27 | 1.29% | 280,526 |
| Jan 15, 2025 | 75.00 | 76.85 | 73.26 | 74.31 | 74.31 | 2.17% | 413,175 |
| Jan 14, 2025 | 71.71 | 73.47 | 71.07 | 72.73 | 72.73 | 3.49% | 280,492 |
| Jan 13, 2025 | 72.95 | 74.16 | 66.55 | 70.28 | 70.28 | -4.64% | 532,874 |
| Jan 10, 2025 | 72.59 | 74.22 | 69.43 | 73.70 | 73.70 | 2.40% | 412,352 |
| Jan 8, 2025 | 72.00 | 73.04 | 69.76 | 71.97 | 71.97 | -0.70% | 537,846 |
| Jan 7, 2025 | 75.95 | 77.37 | 71.13 | 72.48 | 72.48 | -1.11% | 753,250 |
| Jan 6, 2025 | 73.98 | 75.02 | 71.50 | 73.29 | 73.29 | 4.70% | 955,728 |
| Jan 3, 2025 | 66.06 | 70.08 | 65.46 | 70.00 | 70.00 | 8.02% | 477,027 |
| Jan 2, 2025 | 65.73 | 66.65 | 63.79 | 64.80 | 64.80 | 0.31% | 463,592 |
| Dec 31, 2024 | 65.00 | 65.00 | 61.55 | 64.60 | 64.60 | -0.94% | 640,146 |
| Dec 30, 2024 | 63.86 | 65.67 | 62.91 | 65.21 | 65.21 | 0.63% | 516,752 |
| Dec 27, 2024 | 63.15 | 64.83 | 61.34 | 64.80 | 64.80 | 1.73% | 297,655 |
| Dec 26, 2024 | 60.96 | 64.58 | 60.71 | 63.70 | 63.70 | 4.49% | 464,464 |
| Dec 24, 2024 | 58.55 | 61.12 | 57.87 | 60.96 | 60.96 | 4.17% | 127,010 |
| Dec 23, 2024 | 59.00 | 59.93 | 56.02 | 58.52 | 58.52 | 0.39% | 401,852 |
| Dec 20, 2024 | 55.46 | 59.12 | 55.19 | 58.29 | 58.29 | 6.45% | 581,026 |
| Dec 19, 2024 | 53.48 | 55.57 | 52.23 | 54.76 | 54.76 | 2.39% | 507,239 |
| Dec 18, 2024 | 56.63 | 60.11 | 53.07 | 53.48 | 53.48 | -7.15% | 662,505 |
| Dec 17, 2024 | 58.35 | 58.89 | 56.62 | 57.60 | 57.60 | -2.65% | 508,453 |
| Dec 16, 2024 | 60.02 | 60.99 | 58.37 | 59.17 | 59.17 | -1.76% | 296,286 |
| Dec 13, 2024 | 60.00 | 61.59 | 58.55 | 60.23 | 60.23 | 0.20% | 353,506 |
| Dec 12, 2024 | 62.73 | 64.52 | 60.03 | 60.11 | 60.11 | -4.15% | 347,746 |
| Dec 11, 2024 | 63.82 | 63.94 | 60.63 | 62.71 | 62.71 | -0.51% | 401,902 |
| Dec 10, 2024 | 61.25 | 63.82 | 60.77 | 63.03 | 63.03 | 1.19% | 556,441 |
| Dec 9, 2024 | 64.30 | 65.83 | 61.60 | 62.29 | 62.29 | -2.84% | 468,602 |
| Dec 6, 2024 | 68.21 | 69.00 | 63.25 | 64.11 | 64.11 | -6.61% | 677,034 |
| Dec 5, 2024 | 69.68 | 71.27 | 68.52 | 68.65 | 68.65 | -2.65% | 479,475 |
| Dec 4, 2024 | 75.70 | 77.70 | 70.19 | 70.52 | 70.42 | -5.77% | 544,205 |
| Dec 3, 2024 | 71.54 | 76.52 | 71.22 | 74.84 | 74.73 | 2.79% | 329,761 |
| Dec 2, 2024 | 76.76 | 77.43 | 69.57 | 72.81 | 72.70 | -4.20% | 946,759 |
| Nov 29, 2024 | 80.00 | 80.82 | 75.18 | 76.00 | 75.89 | -3.94% | 394,075 |
| Nov 27, 2024 | 77.90 | 80.50 | 76.69 | 79.12 | 79.01 | 4.28% | 325,614 |
| Nov 26, 2024 | 74.15 | 80.50 | 74.12 | 75.87 | 75.76 | 3.21% | 461,648 |
| Nov 25, 2024 | 78.97 | 79.99 | 73.26 | 73.51 | 73.40 | -5.10% | 1,235,536 |
| Nov 22, 2024 | 68.92 | 77.46 | 67.88 | 77.46 | 77.35 | 14.84% | 815,625 |
| Nov 21, 2024 | 66.50 | 68.57 | 65.78 | 67.45 | 67.35 | 2.06% | 449,862 |
| Nov 20, 2024 | 63.60 | 66.20 | 61.54 | 66.09 | 65.99 | 3.92% | 825,750 |
| Nov 19, 2024 | 65.24 | 66.28 | 57.90 | 63.60 | 63.51 | -4.65% | 1,770,431 |
| Nov 18, 2024 | 68.12 | 71.19 | 65.82 | 66.70 | 66.60 | -3.15% | 250,119 |
| Nov 15, 2024 | 66.90 | 71.77 | 62.00 | 68.87 | 68.77 | 5.00% | 440,430 |
| Nov 14, 2024 | 70.25 | 72.78 | 63.20 | 65.59 | 65.50 | -7.11% | 363,420 |
| Nov 13, 2024 | 71.67 | 73.06 | 68.75 | 70.61 | 70.51 | 0.80% | 266,553 |
| Nov 12, 2024 | 66.50 | 71.08 | 62.01 | 70.05 | 69.95 | 4.27% | 447,193 |
| Nov 11, 2024 | 78.00 | 78.41 | 64.57 | 67.18 | 67.08 | -11.02% | 871,364 |
| Nov 8, 2024 | 71.86 | 75.50 | 69.82 | 75.50 | 75.39 | 9.96% | 375,941 |
| Nov 7, 2024 | 65.80 | 71.60 | 64.39 | 68.66 | 68.56 | 11.57% | 748,126 |
| Nov 6, 2024 | 63.41 | 64.08 | 59.15 | 61.54 | 61.45 | 1.62% | 310,068 |
| Nov 5, 2024 | 56.62 | 61.60 | 56.61 | 60.56 | 60.47 | 7.78% | 480,483 |
| Nov 4, 2024 | 56.55 | 60.00 | 55.67 | 56.19 | 56.11 | -0.18% | 534,974 |
| Nov 1, 2024 | 56.51 | 57.68 | 55.30 | 56.29 | 56.21 | 0.34% | 231,094 |
| Oct 31, 2024 | 55.50 | 58.24 | 54.20 | 56.10 | 56.02 | 1.63% | 286,715 |
| Oct 30, 2024 | 53.63 | 55.68 | 53.34 | 55.20 | 55.12 | 2.53% | 169,728 |
| Oct 29, 2024 | 53.62 | 54.77 | 53.11 | 53.84 | 53.76 | 0.65% | 272,589 |
| Oct 28, 2024 | 52.00 | 53.79 | 51.94 | 53.49 | 53.41 | 2.41% | 223,340 |
| Oct 25, 2024 | 54.57 | 57.41 | 52.10 | 52.23 | 52.15 | -3.21% | 355,378 |
| Oct 24, 2024 | 52.53 | 54.69 | 52.02 | 53.96 | 53.88 | 2.41% | 253,354 |
| Oct 23, 2024 | 51.64 | 54.03 | 51.27 | 52.69 | 52.61 | 1.33% | 337,983 |
| Oct 22, 2024 | 53.85 | 54.02 | 51.72 | 52.00 | 51.92 | -3.76% | 358,846 |
| Oct 21, 2024 | 53.89 | 56.24 | 53.11 | 54.03 | 53.95 | -1.17% | 469,035 |
| Oct 18, 2024 | 52.87 | 55.66 | 52.44 | 54.67 | 54.59 | 3.64% | 294,446 |
| Oct 17, 2024 | 51.15 | 53.79 | 50.90 | 52.75 | 52.67 | 2.91% | 329,747 |
| Oct 16, 2024 | 51.91 | 53.44 | 51.00 | 51.26 | 51.19 | -0.25% | 309,028 |
| Oct 15, 2024 | 51.57 | 51.57 | 49.21 | 51.39 | 51.32 | -0.31% | 317,748 |
| Oct 14, 2024 | 50.00 | 56.84 | 49.63 | 51.55 | 51.48 | 5.16% | 579,398 |
| Oct 11, 2024 | 46.50 | 49.99 | 46.50 | 49.02 | 48.95 | 4.32% | 271,032 |
| Oct 10, 2024 | 48.00 | 48.90 | 46.05 | 46.99 | 46.92 | -0.82% | 314,677 |
| Oct 9, 2024 | 45.80 | 47.73 | 45.00 | 47.38 | 47.31 | 3.49% | 202,676 |
| Oct 8, 2024 | 45.54 | 46.73 | 43.79 | 45.78 | 45.71 | -0.07% | 138,264 |
| Oct 7, 2024 | 46.33 | 46.33 | 44.30 | 45.81 | 45.74 | 0.35% | 283,655 |
| Oct 4, 2024 | 43.99 | 46.62 | 43.99 | 45.65 | 45.58 | 4.37% | 489,587 |