LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	63.60	66.20	61.54	66.09	66.09	3.92%	825,750
Nov 19, 2024	65.24	66.28	57.90	63.60	63.60	-4.65%	1,770,431
Nov 18, 2024	68.12	71.19	65.82	66.70	66.70	-3.15%	250,119
Nov 15, 2024	66.90	71.77	62.00	68.87	68.87	5.00%	440,430
Nov 14, 2024	70.25	72.78	63.20	65.59	65.59	-7.11%	363,420
Nov 13, 2024	71.67	73.06	68.75	70.61	70.61	0.80%	266,553
Nov 12, 2024	66.50	71.08	62.01	70.05	70.05	4.27%	447,193
Nov 11, 2024	78.00	78.41	64.57	67.18	67.18	-11.02%	871,364
Nov 8, 2024	71.86	75.50	69.82	75.50	75.50	9.96%	375,941
Nov 7, 2024	65.80	71.60	64.39	68.66	68.66	11.57%	748,126
Nov 6, 2024	63.41	64.08	59.15	61.54	61.54	1.62%	310,068
Nov 5, 2024	56.62	61.60	56.61	60.56	60.56	7.78%	480,483
Nov 4, 2024	56.55	60.00	55.67	56.19	56.19	-0.18%	534,974
Nov 1, 2024	56.51	57.68	55.30	56.29	56.29	0.34%	231,094
Oct 31, 2024	55.50	58.24	54.20	56.10	56.10	1.63%	286,715
Oct 30, 2024	53.63	55.68	53.34	55.20	55.20	2.53%	169,728
Oct 29, 2024	53.62	54.77	53.11	53.84	53.84	0.65%	272,589
Oct 28, 2024	52.00	53.79	51.94	53.49	53.49	2.41%	223,340
Oct 25, 2024	54.57	57.41	52.10	52.23	52.23	-3.21%	355,378
Oct 24, 2024	52.53	54.69	52.02	53.96	53.96	2.41%	253,354
Oct 23, 2024	51.64	54.03	51.27	52.69	52.69	1.33%	337,983
Oct 22, 2024	53.85	54.02	51.72	52.00	52.00	-3.76%	358,846
Oct 21, 2024	53.89	56.24	53.11	54.03	54.03	-1.17%	469,035
Oct 18, 2024	52.87	55.66	52.44	54.67	54.67	3.64%	294,446
Oct 17, 2024	51.15	53.79	50.90	52.75	52.75	2.91%	329,747
Oct 16, 2024	51.91	53.44	51.00	51.26	51.26	-0.25%	309,028
Oct 15, 2024	51.57	51.57	49.21	51.39	51.39	-0.31%	317,748
Oct 14, 2024	50.00	56.84	49.63	51.55	51.55	5.16%	579,398
Oct 11, 2024	46.50	49.99	46.50	49.02	49.02	4.32%	271,032
Oct 10, 2024	48.00	48.90	46.05	46.99	46.99	-0.82%	314,677
Oct 9, 2024	45.80	47.73	45.00	47.38	47.38	3.49%	202,676
Oct 8, 2024	45.54	46.73	43.79	45.78	45.78	-0.07%	138,264
Oct 7, 2024	46.33	46.33	44.30	45.81	45.81	0.35%	283,655
Oct 4, 2024	43.99	46.62	43.99	45.65	45.65	4.37%	489,587
Oct 3, 2024	43.54	44.56	42.81	43.74	43.74	0.37%	246,735
Oct 2, 2024	44.15	44.15	42.50	43.58	43.58	-1.25%	353,346
Oct 1, 2024	38.71	44.21	38.71	44.13	44.13	12.81%	808,178
Sep 30, 2024	39.55	39.84	37.81	39.12	39.12	-1.71%	289,979
Sep 27, 2024	39.84	40.52	39.58	39.80	39.80	-0.15%	427,082
Sep 26, 2024	41.31	42.22	39.32	39.86	39.86	-3.30%	366,679
Sep 25, 2024	42.38	43.17	39.78	41.22	41.22	-3.06%	423,750
Sep 24, 2024	41.74	45.97	41.46	42.52	42.52	3.40%	616,817
Sep 23, 2024	39.00	41.74	38.47	41.12	41.12	6.34%	364,289
Sep 20, 2024	39.18	39.80	37.91	38.67	38.67	-0.62%	142,704
Sep 19, 2024	38.11	41.48	38.00	38.91	38.91	2.83%	398,044
Sep 18, 2024	38.10	38.79	37.68	37.84	37.84	-1.20%	156,601
Sep 17, 2024	37.49	39.03	36.80	38.30	38.30	2.19%	239,685
Sep 16, 2024	38.00	38.55	37.34	37.48	37.48	-1.34%	212,801
Sep 13, 2024	36.66	38.61	36.66	37.99	37.99	3.91%	275,634
Sep 12, 2024	34.83	36.61	34.00	36.56	36.56	5.76%	258,402
Sep 11, 2024	32.65	34.68	32.28	34.57	34.57	4.50%	273,023
Sep 10, 2024	35.60	36.09	33.01	33.08	33.08	-6.18%	335,141
Sep 9, 2024	35.10	36.28	34.73	35.26	35.26	1.50%	191,651
Sep 6, 2024	35.33	36.30	34.00	34.74	34.74	-0.83%	247,982
Sep 5, 2024	35.52	35.55	34.39	35.03	35.03	1.07%	236,486
Sep 4, 2024	34.10	35.43	33.08	34.66	34.66	1.08%	203,753
Sep 3, 2024	36.66	38.21	34.29	34.29	34.29	-7.42%	315,745
Aug 30, 2024	36.75	37.71	36.17	37.04	37.04	0.68%	188,849
Aug 29, 2024	36.90	38.68	36.43	36.79	36.79	-1.66%	263,704
Aug 28, 2024	36.42	38.31	36.20	37.41	37.41	1.60%	294,848
Aug 27, 2024	39.80	39.97	35.82	36.82	36.82	-4.41%	393,309
Aug 26, 2024	42.20	43.08	38.47	38.52	38.52	-8.37%	393,611
Aug 23, 2024	40.37	42.31	40.25	42.04	42.04	5.00%	679,108
Aug 22, 2024	38.01	40.54	38.01	40.04	40.04	6.40%	387,977
Aug 21, 2024	37.52	38.17	36.86	37.63	37.63	1.32%	210,520
Aug 20, 2024	36.10	38.16	36.10	37.14	37.14	3.00%	461,335
Aug 19, 2024	36.17	36.62	35.39	36.06	36.06	0.64%	277,707
Aug 16, 2024	33.85	36.37	33.60	35.83	35.83	5.85%	300,870
Aug 15, 2024	33.86	34.49	33.50	33.85	33.85	0.39%	219,988
Aug 14, 2024	33.40	34.37	32.50	33.72	33.72	1.23%	222,416
Aug 13, 2024	34.00	34.40	33.15	33.31	33.31	-1.45%	224,785
Aug 12, 2024	33.00	34.91	32.60	33.80	33.80	3.68%	308,085
Aug 9, 2024	32.44	32.77	30.85	32.60	32.60	1.53%	237,912
Aug 8, 2024	32.80	33.30	31.62	32.11	32.11	-0.50%	210,383
Aug 7, 2024	31.99	33.32	31.48	32.27	32.27	2.15%	248,734
Aug 6, 2024	30.06	31.82	30.06	31.59	31.59	5.26%	208,083
Aug 5, 2024	30.00	31.19	28.01	30.01	30.01	-5.81%	220,527
Aug 2, 2024	31.00	32.47	30.03	31.86	31.86	-0.72%	207,347
Aug 1, 2024	33.55	34.13	31.26	32.09	32.09	-2.67%	391,792
Jul 31, 2024	31.38	33.38	31.38	32.97	32.97	5.74%	374,302
Jul 30, 2024	32.24	32.88	31.00	31.18	31.18	-2.56%	270,803
Jul 29, 2024	30.78	32.96	29.46	32.00	32.00	6.21%	381,062
Jul 26, 2024	29.67	30.54	29.46	30.13	30.13	1.96%	225,472
Jul 25, 2024	29.84	30.63	29.00	29.55	29.55	0.20%	283,150
Jul 24, 2024	28.22	29.95	28.10	29.49	29.49	4.50%	235,190
Jul 23, 2024	28.26	29.57	28.10	28.22	28.22	-4.50%	307,125
Jul 22, 2024	29.59	31.00	28.65	29.55	29.55	2.43%	374,049
Jul 19, 2024	28.22	29.78	28.22	28.85	28.85	1.41%	207,490
Jul 18, 2024	27.21	30.01	26.98	28.45	28.45	4.79%	495,130
Jul 17, 2024	29.01	29.01	26.51	27.15	27.15	-6.41%	735,512
Jul 16, 2024	31.16	32.09	28.02	29.01	29.01	-6.90%	589,818
Jul 15, 2024	32.11	32.11	28.94	31.16	31.16	1.23%	722,604
Jul 12, 2024	30.30	32.91	29.91	30.78	30.78	2.94%	627,558
Jul 11, 2024	28.35	30.08	27.83	29.90	29.90	6.98%	287,995
Jul 10, 2024	27.50	28.50	26.80	27.95	27.95	2.31%	272,987
Jul 9, 2024	26.77	27.62	26.04	27.32	27.32	2.05%	305,856
Jul 8, 2024	29.48	29.48	26.03	26.77	26.77	-6.07%	706,400
Jul 5, 2024	24.67	31.35	24.22	28.50	28.50	18.75%	775,131
Jul 3, 2024	24.41	25.33	24.00	24.00	24.00	-1.68%	313,462
Jul 2, 2024	22.95	25.98	22.51	24.41	24.41	6.32%	589,135