LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
73.37
+1.47 (2.04%)
Jun 6, 2025, 4:00 PM - Market closed
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 73.36 | 74.30 | 71.50 | 73.37 | 73.37 | 2.04% | 389,104 |
| Jun 5, 2025 | 72.85 | 73.13 | 71.00 | 71.90 | 71.90 | -0.58% | 317,135 |
| Jun 4, 2025 | 73.14 | 73.50 | 71.00 | 72.32 | 72.22 | -0.47% | 335,303 |
| Jun 3, 2025 | 72.88 | 72.99 | 70.52 | 72.66 | 72.56 | -0.32% | 352,042 |
| Jun 2, 2025 | 70.90 | 72.90 | 70.47 | 72.89 | 72.79 | 2.02% | 305,868 |
| May 30, 2025 | 74.14 | 74.14 | 70.45 | 71.45 | 71.35 | -3.64% | 599,345 |
| May 29, 2025 | 77.00 | 77.00 | 72.41 | 74.15 | 74.05 | -2.61% | 406,562 |
| May 28, 2025 | 76.50 | 76.93 | 75.00 | 76.14 | 76.03 | 0.07% | 329,457 |
| May 27, 2025 | 80.41 | 80.41 | 75.34 | 76.09 | 75.98 | -2.97% | 511,369 |
| May 23, 2025 | 76.50 | 78.70 | 76.21 | 78.42 | 78.31 | 0.45% | 266,674 |
| May 22, 2025 | 79.18 | 79.94 | 75.28 | 78.07 | 77.96 | -3.08% | 656,789 |
| May 21, 2025 | 83.00 | 84.75 | 79.75 | 80.55 | 80.44 | -3.64% | 525,255 |
| May 20, 2025 | 86.00 | 87.60 | 83.06 | 83.59 | 83.47 | -0.95% | 495,662 |
| May 19, 2025 | 82.52 | 85.78 | 79.57 | 84.39 | 84.27 | -0.13% | 511,472 |
| May 16, 2025 | 81.99 | 85.22 | 81.31 | 84.50 | 84.38 | 5.20% | 504,293 |
| May 15, 2025 | 77.54 | 80.65 | 77.00 | 80.32 | 80.21 | 2.40% | 278,392 |
| May 14, 2025 | 79.37 | 81.83 | 77.91 | 78.44 | 78.33 | -0.65% | 479,935 |
| May 13, 2025 | 74.20 | 79.47 | 74.13 | 78.95 | 78.84 | 8.39% | 409,915 |
| May 12, 2025 | 73.56 | 73.98 | 71.13 | 72.84 | 72.74 | 3.82% | 329,703 |
| May 9, 2025 | 70.00 | 71.33 | 67.69 | 70.16 | 70.06 | 1.50% | 476,937 |
| May 8, 2025 | 75.67 | 78.13 | 69.04 | 69.12 | 69.02 | -11.37% | 849,772 |
| May 7, 2025 | 78.14 | 79.47 | 77.14 | 77.99 | 77.88 | -0.12% | 313,430 |
| May 6, 2025 | 76.03 | 79.36 | 76.03 | 78.08 | 77.97 | 1.79% | 237,824 |
| May 5, 2025 | 77.75 | 77.78 | 75.50 | 76.71 | 76.60 | -2.21% | 289,060 |
| May 2, 2025 | 76.50 | 78.85 | 76.11 | 78.44 | 78.33 | 4.66% | 285,318 |
| May 1, 2025 | 72.63 | 75.82 | 72.03 | 74.95 | 74.85 | 3.45% | 409,014 |
| Apr 30, 2025 | 72.04 | 73.27 | 69.00 | 72.45 | 72.35 | -2.45% | 320,826 |
| Apr 29, 2025 | 73.52 | 74.86 | 72.82 | 74.27 | 74.17 | 0.13% | 272,789 |
| Apr 28, 2025 | 72.15 | 74.95 | 71.43 | 74.17 | 74.07 | 3.01% | 595,958 |
| Apr 25, 2025 | 71.53 | 72.49 | 70.73 | 72.00 | 71.90 | 0.25% | 229,828 |
| Apr 24, 2025 | 70.00 | 72.50 | 70.00 | 71.82 | 71.72 | 2.63% | 331,328 |
| Apr 23, 2025 | 70.75 | 71.79 | 68.50 | 69.98 | 69.88 | 2.46% | 359,461 |
| Apr 22, 2025 | 66.89 | 69.88 | 66.88 | 68.30 | 68.21 | 4.42% | 347,847 |
| Apr 21, 2025 | 67.46 | 67.75 | 63.59 | 65.41 | 65.32 | -5.27% | 296,074 |
| Apr 17, 2025 | 67.91 | 70.94 | 67.74 | 69.05 | 68.95 | 2.07% | 276,637 |
| Apr 16, 2025 | 66.69 | 68.71 | 66.48 | 67.65 | 67.56 | 0.91% | 342,167 |
| Apr 15, 2025 | 67.79 | 69.55 | 66.35 | 67.04 | 66.95 | -1.30% | 219,658 |
| Apr 14, 2025 | 67.67 | 68.97 | 65.08 | 67.92 | 67.83 | 3.39% | 278,645 |
| Apr 11, 2025 | 62.72 | 66.51 | 61.01 | 65.69 | 65.60 | 4.52% | 327,681 |
| Apr 10, 2025 | 65.92 | 66.31 | 61.09 | 62.85 | 62.76 | -7.56% | 414,321 |
| Apr 9, 2025 | 59.31 | 70.77 | 56.04 | 67.99 | 67.90 | 12.40% | 769,056 |
| Apr 8, 2025 | 65.44 | 67.00 | 59.00 | 60.49 | 60.41 | -2.31% | 548,404 |
| Apr 7, 2025 | 55.15 | 65.79 | 54.54 | 61.92 | 61.83 | 3.82% | 1,092,334 |
| Apr 4, 2025 | 62.28 | 63.70 | 56.04 | 59.64 | 59.56 | -10.14% | 1,618,261 |
| Apr 3, 2025 | 69.15 | 70.74 | 65.17 | 66.37 | 66.28 | -10.96% | 916,528 |
| Apr 2, 2025 | 71.28 | 75.56 | 70.69 | 74.54 | 74.44 | 2.63% | 587,753 |
| Apr 1, 2025 | 71.42 | 73.69 | 68.99 | 72.63 | 72.53 | 0.96% | 530,151 |
| Mar 31, 2025 | 67.27 | 72.16 | 65.32 | 71.94 | 71.84 | 3.23% | 699,246 |
| Mar 28, 2025 | 75.74 | 75.74 | 67.54 | 69.69 | 69.59 | -8.62% | 1,019,369 |
| Mar 27, 2025 | 77.93 | 78.31 | 73.55 | 76.26 | 76.15 | -2.87% | 867,499 |