LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
74.54
+1.43 (1.96%)
Nov 14, 2025, 4:00 PM EST - Market closed
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 72.44 | 77.73 | 71.13 | 74.54 | 74.54 | 1.96% | 372,063 |
| Nov 13, 2025 | 78.00 | 78.50 | 69.88 | 73.11 | 73.11 | -10.31% | 733,155 |
| Nov 12, 2025 | 84.23 | 84.55 | 77.73 | 81.51 | 81.51 | -4.72% | 435,075 |
| Nov 11, 2025 | 75.00 | 85.60 | 74.05 | 85.55 | 85.55 | 14.07% | 692,490 |
| Nov 10, 2025 | 69.85 | 75.00 | 69.78 | 75.00 | 75.00 | 8.44% | 487,358 |
| Nov 7, 2025 | 65.56 | 69.42 | 64.46 | 69.16 | 69.16 | 4.42% | 385,553 |
| Nov 6, 2025 | 62.50 | 66.63 | 61.73 | 66.23 | 66.23 | 8.15% | 434,174 |
| Nov 5, 2025 | 59.06 | 62.00 | 59.06 | 61.24 | 61.24 | 3.80% | 191,494 |
| Nov 4, 2025 | 60.00 | 60.37 | 58.32 | 59.00 | 59.00 | -3.20% | 400,147 |
| Nov 3, 2025 | 59.13 | 61.44 | 58.51 | 60.95 | 60.95 | 3.01% | 262,493 |
| Oct 31, 2025 | 59.26 | 60.15 | 58.51 | 59.17 | 59.17 | -0.15% | 271,645 |
| Oct 30, 2025 | 59.31 | 60.17 | 58.60 | 59.26 | 59.26 | -1.46% | 222,655 |
| Oct 29, 2025 | 60.05 | 61.58 | 59.33 | 60.14 | 60.14 | 0.23% | 269,442 |
| Oct 28, 2025 | 59.47 | 60.71 | 59.00 | 60.00 | 60.00 | 0.64% | 295,074 |
| Oct 27, 2025 | 59.55 | 60.48 | 58.65 | 59.62 | 59.62 | 0.15% | 434,156 |
| 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 |