LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
69.31
-5.23 (-7.02%)
Apr 3, 2025, 12:21 PM EDT - Market open

LandBridge Company LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202569.1570.7465.3867.30--9.71%259,282
Apr 2, 202571.2875.5670.6974.5474.542.63%587,753
Apr 1, 202571.4273.6968.9972.6372.630.96%530,151
Mar 31, 202567.2772.1665.3271.9471.943.23%699,246
Mar 28, 202575.7475.7467.5469.6969.69-8.62%1,019,369
Mar 27, 202577.9378.3173.5576.2676.26-2.87%867,499
Mar 26, 202580.1182.6877.2878.5178.51-0.85%935,505
Mar 25, 202581.8882.3178.0079.1879.18-2.94%670,812
Mar 24, 202578.7182.3378.1081.5881.585.88%600,223
Mar 21, 202579.3779.3776.0077.0577.05-3.30%706,961
Mar 20, 202579.4984.2177.4179.6879.68-0.65%761,279
Mar 19, 202572.7580.2372.0880.2080.2010.85%1,112,110
Mar 18, 202573.0574.0971.5072.3572.35-1.78%237,499
Mar 17, 202572.5074.2971.7873.6673.661.50%330,971
Mar 14, 202568.6972.6267.4672.5772.577.61%349,866
Mar 13, 202569.3769.8066.7667.4467.44-2.56%344,258
Mar 12, 202570.0070.8167.7969.2169.211.45%450,560
Mar 11, 202567.5569.3065.1668.2268.220.77%498,115
Mar 10, 202566.0268.5064.6567.7067.70-0.03%636,311
Mar 7, 202562.7467.9360.8567.7267.7210.10%837,963
Mar 6, 202562.9064.4259.0661.5161.51-6.09%1,262,528
Mar 5, 202564.5765.6062.8865.5065.390.41%510,674
Mar 4, 202562.1566.6761.5365.2365.121.97%607,592
Mar 3, 202569.3769.9962.4863.9763.87-7.53%696,484
Feb 28, 202564.1569.8263.0769.1869.076.61%706,888
Feb 27, 202565.7866.3363.0764.8964.790.23%304,097
Feb 26, 202562.8164.9662.2564.7464.645.49%487,464
Feb 25, 202564.7364.7458.7761.3761.27-6.12%725,758
Feb 24, 202566.1566.6362.0365.3765.260.25%512,643
Feb 21, 202572.7473.2565.2165.2165.10-9.93%588,520
Feb 20, 202571.6073.0469.6472.4072.28-1.21%547,237
Feb 19, 202571.5976.2270.4973.2973.171.23%843,123
Feb 18, 202571.0072.5070.0072.4072.283.43%335,717
Feb 14, 202570.0071.1168.5770.0069.890.73%347,608
Feb 13, 202570.0270.1367.2869.4969.38-0.59%348,037
Feb 12, 202569.3170.6968.1569.9069.79-1.80%393,153
Feb 11, 202572.0773.4470.3471.1871.06-3.09%422,601
Feb 10, 202566.1073.6665.8673.4573.3312.27%854,466
Feb 7, 202567.0168.2264.5365.4265.31-1.87%333,721
Feb 6, 202569.2170.0064.4566.6766.56-4.39%556,355
Feb 5, 202565.4070.7264.5269.7369.627.10%1,078,449
Feb 4, 202564.6766.8963.0065.1165.000.18%736,867
Feb 3, 202562.6867.0960.6064.9964.890.18%1,010,941
Jan 31, 202566.0067.7364.0064.8764.77-0.54%790,188
Jan 30, 202569.6271.4863.0265.2265.11-4.23%1,393,330
Jan 29, 202563.9969.1163.8268.1067.996.37%1,329,988
Jan 28, 202566.3766.8661.5364.0263.92-0.26%1,137,816
Jan 27, 202574.2574.2562.8064.1964.09-17.38%1,979,125
Jan 24, 202580.4382.5475.6077.6977.56-3.45%373,326
Jan 23, 202579.8082.1078.0280.4780.340.51%282,818