LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
59.53
-0.25 (-0.42%)
At close: Oct 24, 2025, 4:00 PM EDT
58.69
-0.84 (-1.41%)
After-hours: Oct 24, 2025, 7:16 PM EDT
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 60.00 | 60.40 | 59.09 | 59.53 | 59.53 | -0.42% | 292,549 |
| Oct 23, 2025 | 57.39 | 59.87 | 57.24 | 59.78 | 59.78 | 5.28% | 338,287 |
| Oct 22, 2025 | 56.00 | 57.12 | 55.41 | 56.78 | 56.78 | 0.32% | 419,204 |
| Oct 21, 2025 | 55.19 | 56.85 | 55.19 | 56.60 | 56.60 | 1.42% | 221,406 |
| Oct 20, 2025 | 54.75 | 56.29 | 54.11 | 55.81 | 55.81 | 3.28% | 279,101 |
| Oct 17, 2025 | 52.78 | 54.49 | 52.51 | 54.04 | 54.04 | 1.35% | 412,759 |
| Oct 16, 2025 | 54.45 | 54.97 | 52.72 | 53.32 | 53.32 | 0.36% | 288,886 |
| Oct 15, 2025 | 51.92 | 54.73 | 51.92 | 53.13 | 53.13 | 3.10% | 516,998 |
| Oct 14, 2025 | 50.16 | 52.47 | 50.00 | 51.53 | 51.53 | -0.52% | 223,834 |
| Oct 13, 2025 | 49.40 | 51.83 | 49.35 | 51.80 | 51.80 | 6.02% | 537,352 |
| Oct 10, 2025 | 53.01 | 53.56 | 48.78 | 48.86 | 48.86 | -8.00% | 581,618 |
| Oct 9, 2025 | 54.15 | 55.70 | 52.36 | 53.11 | 53.11 | -1.79% | 433,231 |
| Oct 8, 2025 | 53.99 | 55.06 | 53.35 | 54.08 | 54.08 | -0.61% | 301,391 |
| Oct 7, 2025 | 57.32 | 57.32 | 53.66 | 54.41 | 54.41 | -4.68% | 430,063 |
| Oct 6, 2025 | 56.60 | 57.92 | 56.00 | 57.08 | 57.08 | 0.72% | 376,199 |
| Oct 3, 2025 | 56.92 | 57.28 | 55.42 | 56.67 | 56.67 | 0.11% | 545,294 |
| Oct 2, 2025 | 55.81 | 57.21 | 54.51 | 56.61 | 56.61 | 1.89% | 333,428 |
| Oct 1, 2025 | 52.48 | 55.70 | 52.48 | 55.56 | 55.56 | 4.14% | 611,073 |
| Sep 30, 2025 | 52.50 | 53.71 | 51.85 | 53.35 | 53.35 | 0.93% | 565,415 |
| Sep 29, 2025 | 55.10 | 55.10 | 52.56 | 52.86 | 52.86 | -3.10% | 514,478 |
| 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 |