LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
52.23
-1.73 (-3.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 52.53 | 54.69 | 52.02 | 53.96 | 53.96 | 2.41% | 253,354 |
| Oct 23, 2024 | 51.64 | 54.03 | 51.27 | 52.69 | 52.69 | 1.33% | 337,983 |
| Oct 22, 2024 | 53.85 | 54.02 | 51.72 | 52.00 | 52.00 | -3.76% | 358,846 |
| Oct 21, 2024 | 53.89 | 56.24 | 53.11 | 54.03 | 54.03 | -1.17% | 469,035 |
| Oct 18, 2024 | 52.87 | 55.66 | 52.44 | 54.67 | 54.67 | 3.64% | 294,446 |
| Oct 17, 2024 | 51.15 | 53.79 | 50.90 | 52.75 | 52.75 | 2.91% | 329,747 |
| Oct 16, 2024 | 51.91 | 53.44 | 51.00 | 51.26 | 51.26 | -0.25% | 309,028 |
| Oct 15, 2024 | 51.57 | 51.57 | 49.21 | 51.39 | 51.39 | -0.31% | 317,748 |
| Oct 14, 2024 | 50.00 | 56.84 | 49.63 | 51.55 | 51.55 | 5.16% | 579,398 |
| Oct 11, 2024 | 46.50 | 49.99 | 46.50 | 49.02 | 49.02 | 4.32% | 271,032 |
| Oct 10, 2024 | 48.00 | 48.90 | 46.05 | 46.99 | 46.99 | -0.82% | 314,677 |
| Oct 9, 2024 | 45.80 | 47.73 | 45.00 | 47.38 | 47.38 | 3.49% | 202,676 |
| Oct 8, 2024 | 45.54 | 46.73 | 43.79 | 45.78 | 45.78 | -0.07% | 138,264 |
| Oct 7, 2024 | 46.33 | 46.33 | 44.30 | 45.81 | 45.81 | 0.35% | 283,655 |
| Oct 4, 2024 | 43.99 | 46.62 | 43.99 | 45.65 | 45.65 | 4.37% | 489,587 |
| Oct 3, 2024 | 43.54 | 44.56 | 42.81 | 43.74 | 43.74 | 0.37% | 246,735 |
| Oct 2, 2024 | 44.15 | 44.15 | 42.50 | 43.58 | 43.58 | -1.25% | 353,346 |
| Oct 1, 2024 | 38.71 | 44.21 | 38.71 | 44.13 | 44.13 | 12.81% | 808,178 |
| Sep 30, 2024 | 39.55 | 39.84 | 37.81 | 39.12 | 39.12 | -1.71% | 289,979 |
| Sep 27, 2024 | 39.84 | 40.52 | 39.58 | 39.80 | 39.80 | -0.15% | 427,082 |
| Sep 26, 2024 | 41.31 | 42.22 | 39.32 | 39.86 | 39.86 | -3.30% | 366,679 |
| Sep 25, 2024 | 42.38 | 43.17 | 39.78 | 41.22 | 41.22 | -3.06% | 423,750 |
| Sep 24, 2024 | 41.74 | 45.97 | 41.46 | 42.52 | 42.52 | 3.40% | 616,817 |
| Sep 23, 2024 | 39.00 | 41.74 | 38.47 | 41.12 | 41.12 | 6.34% | 364,289 |
| Sep 20, 2024 | 39.18 | 39.80 | 37.91 | 38.67 | 38.67 | -0.62% | 142,704 |
| Sep 19, 2024 | 38.11 | 41.48 | 38.00 | 38.91 | 38.91 | 2.83% | 398,044 |
| Sep 18, 2024 | 38.10 | 38.79 | 37.68 | 37.84 | 37.84 | -1.20% | 156,601 |
| Sep 17, 2024 | 37.49 | 39.03 | 36.80 | 38.30 | 38.30 | 2.19% | 239,685 |
| Sep 16, 2024 | 38.00 | 38.55 | 37.34 | 37.48 | 37.48 | -1.34% | 212,801 |
| Sep 13, 2024 | 36.66 | 38.61 | 36.66 | 37.99 | 37.99 | 3.91% | 275,634 |
| Sep 12, 2024 | 34.83 | 36.61 | 34.00 | 36.56 | 36.56 | 5.76% | 258,402 |
| Sep 11, 2024 | 32.65 | 34.68 | 32.28 | 34.57 | 34.57 | 4.50% | 273,023 |
| Sep 10, 2024 | 35.60 | 36.09 | 33.01 | 33.08 | 33.08 | -6.18% | 335,141 |
| Sep 9, 2024 | 35.10 | 36.28 | 34.73 | 35.26 | 35.26 | 1.50% | 191,651 |
| Sep 6, 2024 | 35.33 | 36.30 | 34.00 | 34.74 | 34.74 | -0.83% | 247,982 |
| Sep 5, 2024 | 35.52 | 35.55 | 34.39 | 35.03 | 35.03 | 1.07% | 236,486 |
| Sep 4, 2024 | 34.10 | 35.43 | 33.08 | 34.66 | 34.66 | 1.08% | 203,753 |
| Sep 3, 2024 | 36.66 | 38.21 | 34.29 | 34.29 | 34.29 | -7.42% | 315,745 |
| Aug 30, 2024 | 36.75 | 37.71 | 36.17 | 37.04 | 37.04 | 0.68% | 188,849 |
| Aug 29, 2024 | 36.90 | 38.68 | 36.43 | 36.79 | 36.79 | -1.66% | 263,704 |
| Aug 28, 2024 | 36.42 | 38.31 | 36.20 | 37.41 | 37.41 | 1.60% | 294,848 |
| Aug 27, 2024 | 39.80 | 39.97 | 35.82 | 36.82 | 36.82 | -4.41% | 393,309 |
| Aug 26, 2024 | 42.20 | 43.08 | 38.47 | 38.52 | 38.52 | -8.37% | 393,611 |
| Aug 23, 2024 | 40.37 | 42.31 | 40.25 | 42.04 | 42.04 | 5.00% | 679,108 |
| Aug 22, 2024 | 38.01 | 40.54 | 38.01 | 40.04 | 40.04 | 6.40% | 387,977 |
| Aug 21, 2024 | 37.52 | 38.17 | 36.86 | 37.63 | 37.63 | 1.32% | 210,520 |
| Aug 20, 2024 | 36.10 | 38.16 | 36.10 | 37.14 | 37.14 | 3.00% | 461,335 |
| Aug 19, 2024 | 36.17 | 36.62 | 35.39 | 36.06 | 36.06 | 0.64% | 277,707 |
| Aug 16, 2024 | 33.85 | 36.37 | 33.60 | 35.83 | 35.83 | 5.85% | 300,870 |
| Aug 15, 2024 | 33.86 | 34.49 | 33.50 | 33.85 | 33.85 | 0.39% | 219,988 |
| Aug 14, 2024 | 33.40 | 34.37 | 32.50 | 33.72 | 33.72 | 1.23% | 222,416 |
| Aug 13, 2024 | 34.00 | 34.40 | 33.15 | 33.31 | 33.31 | -1.45% | 224,785 |
| Aug 12, 2024 | 33.00 | 34.91 | 32.60 | 33.80 | 33.80 | 3.68% | 308,085 |
| Aug 9, 2024 | 32.44 | 32.77 | 30.85 | 32.60 | 32.60 | 1.53% | 237,912 |
| Aug 8, 2024 | 32.80 | 33.30 | 31.62 | 32.11 | 32.11 | -0.50% | 210,383 |
| Aug 7, 2024 | 31.99 | 33.32 | 31.48 | 32.27 | 32.27 | 2.15% | 248,734 |
| Aug 6, 2024 | 30.06 | 31.82 | 30.06 | 31.59 | 31.59 | 5.26% | 208,083 |
| Aug 5, 2024 | 30.00 | 31.19 | 28.01 | 30.01 | 30.01 | -5.81% | 220,527 |
| Aug 2, 2024 | 31.00 | 32.47 | 30.03 | 31.86 | 31.86 | -0.72% | 207,347 |
| Aug 1, 2024 | 33.55 | 34.13 | 31.26 | 32.09 | 32.09 | -2.67% | 391,792 |
| Jul 31, 2024 | 31.38 | 33.38 | 31.38 | 32.97 | 32.97 | 5.74% | 374,302 |
| Jul 30, 2024 | 32.24 | 32.88 | 31.00 | 31.18 | 31.18 | -2.56% | 270,803 |
| Jul 29, 2024 | 30.78 | 32.96 | 29.46 | 32.00 | 32.00 | 6.21% | 381,062 |
| Jul 26, 2024 | 29.67 | 30.54 | 29.46 | 30.13 | 30.13 | 1.96% | 225,472 |
| Jul 25, 2024 | 29.84 | 30.63 | 29.00 | 29.55 | 29.55 | 0.20% | 283,150 |
| Jul 24, 2024 | 28.22 | 29.95 | 28.10 | 29.49 | 29.49 | 4.50% | 235,190 |
| Jul 23, 2024 | 28.26 | 29.57 | 28.10 | 28.22 | 28.22 | -4.50% | 307,125 |
| Jul 22, 2024 | 29.59 | 31.00 | 28.65 | 29.55 | 29.55 | 2.43% | 374,049 |
| Jul 19, 2024 | 28.22 | 29.78 | 28.22 | 28.85 | 28.85 | 1.41% | 207,490 |
| Jul 18, 2024 | 27.21 | 30.01 | 26.98 | 28.45 | 28.45 | 4.79% | 495,130 |
| Jul 17, 2024 | 29.01 | 29.01 | 26.51 | 27.15 | 27.15 | -6.41% | 735,512 |
| Jul 16, 2024 | 31.16 | 32.09 | 28.02 | 29.01 | 29.01 | -6.90% | 589,818 |
| Jul 15, 2024 | 32.11 | 32.11 | 28.94 | 31.16 | 31.16 | 1.23% | 722,604 |
| Jul 12, 2024 | 30.30 | 32.91 | 29.91 | 30.78 | 30.78 | 2.94% | 627,558 |
| Jul 11, 2024 | 28.35 | 30.08 | 27.83 | 29.90 | 29.90 | 6.98% | 287,995 |
| Jul 10, 2024 | 27.50 | 28.50 | 26.80 | 27.95 | 27.95 | 2.31% | 272,987 |
| Jul 9, 2024 | 26.77 | 27.62 | 26.04 | 27.32 | 27.32 | 2.05% | 305,856 |
| Jul 8, 2024 | 29.48 | 29.48 | 26.03 | 26.77 | 26.77 | -6.07% | 706,400 |
| Jul 5, 2024 | 24.67 | 31.35 | 24.22 | 28.50 | 28.50 | 18.75% | 775,131 |
| Jul 3, 2024 | 24.41 | 25.33 | 24.00 | 24.00 | 24.00 | -1.68% | 313,462 |
| Jul 2, 2024 | 22.95 | 25.98 | 22.51 | 24.41 | 24.41 | 6.32% | 589,135 |
| Jul 1, 2024 | 21.96 | 23.74 | 21.00 | 22.96 | 22.96 | -0.82% | 865,843 |