LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
56.42
+2.68 (4.99%)
At close: Jul 25, 2025, 4:00 PM
56.40
-0.02 (-0.04%)
After-hours: Jul 25, 2025, 7:59 PM EDT

LandBridge Company LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202553.3557.1453.3556.4256.424.99%1,180,572
Jul 24, 202550.8054.6748.5553.7453.741.80%2,824,644
Jul 23, 202552.7353.7451.5852.7952.790.84%860,115
Jul 22, 202554.4054.8452.1752.3552.35-3.80%1,019,818
Jul 21, 202556.4657.1953.8054.4254.42-2.46%1,035,633
Jul 18, 202556.6057.4855.2155.7955.79-0.21%441,922
Jul 17, 202556.3757.8255.6455.9155.91-720,653
Jul 16, 202556.9857.5855.2555.9155.91-1.88%616,023
Jul 15, 202559.4260.2056.3056.9856.98-3.68%967,998
Jul 14, 202559.8760.5058.3059.1659.16-0.89%523,790
Jul 11, 202562.1363.0059.6959.6959.69-4.66%526,769
Jul 10, 202562.0163.4060.7962.6162.611.54%423,120
Jul 9, 202563.8663.8661.4361.6661.66-2.74%447,194
Jul 8, 202564.5065.0363.1563.4063.40-1.40%351,576
Jul 7, 202566.2866.6163.6364.3064.30-3.84%514,257
Jul 3, 202567.7668.0066.0166.8766.87-0.48%121,865
Jul 2, 202566.1667.2064.7767.1967.191.22%1,056,369
Jul 1, 202567.0168.3065.3066.3866.38-1.78%552,282
Jun 30, 202567.1568.7866.8367.5867.58-513,777
Jun 27, 202568.4570.4266.6967.5867.580.07%768,006
Jun 26, 202567.9167.9965.5767.5367.532.01%338,992
Jun 25, 202569.2469.4766.1066.2066.20-4.24%312,683
Jun 24, 202567.8069.1465.2469.1369.133.13%532,118
Jun 23, 202568.9369.2966.3167.0367.03-2.62%462,650
Jun 20, 202571.7871.8868.5068.8368.83-3.04%754,241
Jun 18, 202570.7471.0569.2170.9970.990.81%237,984
Jun 17, 202570.5571.5070.1370.4270.42-0.30%268,427
Jun 16, 202573.3574.5070.5470.6370.63-2.58%229,638
Jun 13, 202573.0074.4871.2472.5072.50-0.79%425,460
Jun 12, 202570.4773.1070.1173.0873.083.22%327,467
Jun 11, 202572.7573.3969.7870.8070.80-3.36%445,280
Jun 10, 202572.9373.8971.6273.2673.260.36%508,031
Jun 9, 202573.5874.4871.3573.0073.00-0.50%355,222
Jun 6, 202573.3674.3071.5073.3773.372.04%389,104
Jun 5, 202572.8573.1371.0071.9071.90-0.58%317,135
Jun 4, 202573.1473.5071.0072.3272.22-0.47%335,303
Jun 3, 202572.8872.9970.5272.6672.56-0.32%352,042
Jun 2, 202570.9072.9070.4772.8972.792.02%305,868
May 30, 202574.1474.1470.4571.4571.35-3.64%599,345
May 29, 202577.0077.0072.4174.1574.05-2.61%406,562
May 28, 202576.5076.9375.0076.1476.030.07%329,457
May 27, 202580.4180.4175.3476.0975.98-2.97%511,369
May 23, 202576.5078.7076.2178.4278.310.45%266,674
May 22, 202579.1879.9475.2878.0777.96-3.08%656,789
May 21, 202583.0084.7579.7580.5580.44-3.64%525,255
May 20, 202586.0087.6083.0683.5983.47-0.95%495,662
May 19, 202582.5285.7879.5784.3984.27-0.13%511,472
May 16, 202581.9985.2281.3184.5084.385.20%504,293
May 15, 202577.5480.6577.0080.3280.212.40%278,392
May 14, 202579.3781.8377.9178.4478.33-0.65%479,935