LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	74.98	75.45	72.79	74.50	74.50	0.08%	973,910
Feb 26, 2026	69.55	76.08	67.50	74.44	74.44	13.70%	1,050,856
Feb 25, 2026	67.11	67.22	64.08	65.47	65.47	-0.80%	455,999
Feb 24, 2026	66.24	66.99	64.73	66.00	66.00	-0.69%	367,093
Feb 23, 2026	68.20	70.35	65.41	66.46	66.46	-3.01%	525,842
Feb 20, 2026	66.70	68.89	65.25	68.52	68.52	2.42%	537,856
Feb 19, 2026	63.22	68.28	61.77	66.90	66.90	6.63%	630,665
Feb 18, 2026	64.41	65.22	62.30	62.74	62.74	-1.85%	449,950
Feb 17, 2026	65.28	65.54	61.10	63.92	63.92	-2.04%	503,775
Feb 13, 2026	59.98	65.49	59.84	65.25	65.25	9.33%	757,041
Feb 12, 2026	61.82	63.96	59.05	59.68	59.68	-3.60%	440,896
Feb 11, 2026	59.63	62.54	57.52	61.91	61.91	6.30%	692,185
Feb 10, 2026	57.65	58.73	56.36	58.24	58.24	2.18%	577,660
Feb 9, 2026	56.72	57.52	54.55	57.00	57.00	0.49%	401,029
Feb 6, 2026	55.36	57.55	54.36	56.72	56.72	3.92%	905,384
Feb 5, 2026	55.24	55.50	53.26	54.58	54.58	-1.62%	481,782
Feb 4, 2026	55.14	55.85	53.38	55.48	55.48	2.51%	782,886
Feb 3, 2026	54.67	55.73	53.15	54.12	54.12	-0.33%	521,006
Feb 2, 2026	56.00	56.89	54.09	54.30	54.30	-5.50%	381,084
Jan 30, 2026	58.99	59.01	55.35	57.46	57.46	-3.77%	295,324
Jan 29, 2026	59.85	60.89	57.81	59.71	59.71	1.96%	361,711
Jan 28, 2026	57.00	59.22	56.36	58.56	58.56	3.79%	1,047,697
Jan 27, 2026	56.00	57.26	54.60	56.42	56.42	-1.09%	499,063
Jan 26, 2026	60.38	60.73	56.21	57.04	57.04	-5.70%	464,295
Jan 23, 2026	61.28	64.00	59.71	60.49	60.49	1.24%	406,023
Jan 22, 2026	59.89	61.38	59.06	59.75	59.75	2.14%	697,964
Jan 21, 2026	57.40	60.15	57.25	58.50	58.50	2.25%	530,579
Jan 20, 2026	59.98	60.41	57.13	57.21	57.21	-5.75%	369,054
Jan 16, 2026	59.97	60.72	58.11	60.70	60.70	1.57%	220,552
Jan 15, 2026	58.44	60.08	56.61	59.76	59.76	2.54%	368,578
Jan 14, 2026	56.00	59.08	55.80	58.28	58.28	5.24%	513,995
Jan 13, 2026	52.50	55.63	52.01	55.38	55.38	6.54%	489,570
Jan 12, 2026	50.29	52.83	48.81	51.98	51.98	2.97%	498,261
Jan 9, 2026	47.88	50.83	47.68	50.48	50.48	7.13%	657,816
Jan 8, 2026	44.06	48.51	43.75	47.12	47.12	6.61%	732,493
Jan 7, 2026	47.46	47.46	43.86	44.20	44.20	-2.96%	621,966
Jan 6, 2026	46.30	46.65	45.12	45.55	45.55	-2.38%	584,300
Jan 5, 2026	48.88	48.94	45.90	46.66	46.66	-3.71%	668,319
Jan 2, 2026	49.88	50.49	47.14	48.46	48.46	-1.08%	612,944
Dec 31, 2025	49.93	50.17	48.10	48.99	48.99	-2.45%	1,036,724
Dec 30, 2025	51.50	51.88	49.94	50.22	50.22	-2.39%	694,804
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