LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	51.91	52.74	51.09	51.45	51.45	-0.98%	409,984
Dec 26, 2025	53.00	53.00	51.50	51.96	51.96	-2.15%	261,492
Dec 24, 2025	53.77	53.77	52.50	53.10	53.10	0.26%	82,280
Dec 23, 2025	53.66	54.11	52.29	52.96	52.96	-1.03%	254,273
Dec 22, 2025	53.53	56.14	53.28	53.51	53.51	1.94%	297,142
Dec 19, 2025	52.82	53.92	52.15	52.49	52.49	-0.21%	573,729
Dec 18, 2025	54.29	55.00	52.56	52.60	52.60	-0.92%	392,503
Dec 17, 2025	51.00	53.80	50.34	53.09	53.09	5.23%	411,508
Dec 16, 2025	51.99	52.66	49.84	50.45	50.45	-3.59%	556,927
Dec 15, 2025	55.52	57.30	51.15	52.33	52.33	-5.22%	396,544
Dec 12, 2025	56.92	57.23	55.21	55.21	55.21	-2.28%	394,758
Dec 11, 2025	56.11	57.04	55.01	56.50	56.50	-0.23%	355,482
Dec 10, 2025	57.35	57.98	55.88	56.63	56.63	-0.21%	205,615
Dec 9, 2025	57.00	58.01	56.01	56.75	56.75	-1.44%	201,310
Dec 8, 2025	59.37	59.89	56.68	57.58	57.58	-3.36%	261,315
Dec 5, 2025	59.31	61.41	59.31	59.58	59.58	0.39%	210,679
Dec 4, 2025	60.25	60.59	58.83	59.35	59.35	-1.90%	232,551
Dec 3, 2025	55.25	60.70	54.88	60.50	60.40	9.62%	499,393
Dec 2, 2025	56.61	57.00	54.72	55.19	55.10	-1.04%	291,363
Dec 1, 2025	56.00	56.46	54.84	55.77	55.68	-2.07%	213,855
Nov 28, 2025	57.79	58.00	56.79	56.95	56.86	0.25%	182,376
Nov 26, 2025	55.06	58.18	55.06	56.81	56.72	1.27%	389,121
Nov 25, 2025	56.25	56.26	54.16	56.10	56.01	-1.02%	371,833
Nov 24, 2025	58.37	58.37	55.62	56.68	56.59	-1.27%	486,053
Nov 21, 2025	58.25	59.94	57.00	57.41	57.32	-3.90%	359,737
Nov 20, 2025	66.32	66.50	59.07	59.74	59.64	-7.58%	485,003
Nov 19, 2025	61.66	64.85	61.05	64.64	64.53	4.24%	722,894
Nov 18, 2025	61.09	62.25	56.42	62.01	61.91	0.21%	1,368,517
Nov 17, 2025	70.44	70.50	61.08	61.88	61.78	-16.98%	1,782,661
Nov 14, 2025	72.44	77.73	71.13	74.54	74.42	1.96%	372,200
Nov 13, 2025	78.00	78.50	69.88	73.11	72.99	-10.31%	733,155
Nov 12, 2025	84.23	84.55	77.73	81.51	81.38	-4.72%	435,075
Nov 11, 2025	75.00	85.60	74.05	85.55	85.41	14.07%	692,490
Nov 10, 2025	69.85	75.00	69.78	75.00	74.88	8.44%	487,358
Nov 7, 2025	65.56	69.42	64.46	69.16	69.05	4.42%	385,553
Nov 6, 2025	62.50	66.63	61.73	66.23	66.12	8.15%	434,174
Nov 5, 2025	59.06	62.00	59.06	61.24	61.14	3.80%	191,496
Nov 4, 2025	60.00	60.37	58.32	59.00	58.90	-3.20%	400,147
Nov 3, 2025	59.13	61.44	58.51	60.95	60.85	3.01%	262,493
Oct 31, 2025	59.26	60.15	58.51	59.17	59.07	-0.15%	271,645
Oct 30, 2025	59.31	60.17	58.60	59.26	59.16	-1.46%	222,655
Oct 29, 2025	60.05	61.58	59.33	60.14	60.04	0.23%	269,442
Oct 28, 2025	59.47	60.71	59.00	60.00	59.90	0.64%	295,074
Oct 27, 2025	59.55	60.48	58.65	59.62	59.52	0.15%	434,156
Oct 24, 2025	60.00	60.40	59.09	59.53	59.43	-0.42%	292,549
Oct 23, 2025	57.39	59.87	57.24	59.78	59.68	5.28%	338,287
Oct 22, 2025	56.00	57.12	55.41	56.78	56.69	0.32%	419,204
Oct 21, 2025	55.19	56.85	55.19	56.60	56.51	1.42%	221,406
Oct 20, 2025	54.75	56.29	54.11	55.81	55.72	3.28%	279,101
Oct 17, 2025	52.78	54.49	52.51	54.04	53.95	1.35%	412,759