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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 53.35 | 57.14 | 53.35 | 56.42 | 56.42 | 4.99% | 1,180,572 |
| Jul 24, 2025 | 50.80 | 54.67 | 48.55 | 53.74 | 53.74 | 1.80% | 2,824,644 |
| Jul 23, 2025 | 52.73 | 53.74 | 51.58 | 52.79 | 52.79 | 0.84% | 860,115 |
| Jul 22, 2025 | 54.40 | 54.84 | 52.17 | 52.35 | 52.35 | -3.80% | 1,019,818 |
| Jul 21, 2025 | 56.46 | 57.19 | 53.80 | 54.42 | 54.42 | -2.46% | 1,035,633 |
| Jul 18, 2025 | 56.60 | 57.48 | 55.21 | 55.79 | 55.79 | -0.21% | 441,922 |
| Jul 17, 2025 | 56.37 | 57.82 | 55.64 | 55.91 | 55.91 | - | 720,653 |
| Jul 16, 2025 | 56.98 | 57.58 | 55.25 | 55.91 | 55.91 | -1.88% | 616,023 |
| Jul 15, 2025 | 59.42 | 60.20 | 56.30 | 56.98 | 56.98 | -3.68% | 967,998 |
| Jul 14, 2025 | 59.87 | 60.50 | 58.30 | 59.16 | 59.16 | -0.89% | 523,790 |
| Jul 11, 2025 | 62.13 | 63.00 | 59.69 | 59.69 | 59.69 | -4.66% | 526,769 |
| Jul 10, 2025 | 62.01 | 63.40 | 60.79 | 62.61 | 62.61 | 1.54% | 423,120 |
| Jul 9, 2025 | 63.86 | 63.86 | 61.43 | 61.66 | 61.66 | -2.74% | 447,194 |
| Jul 8, 2025 | 64.50 | 65.03 | 63.15 | 63.40 | 63.40 | -1.40% | 351,576 |
| Jul 7, 2025 | 66.28 | 66.61 | 63.63 | 64.30 | 64.30 | -3.84% | 514,257 |
| Jul 3, 2025 | 67.76 | 68.00 | 66.01 | 66.87 | 66.87 | -0.48% | 121,865 |
| Jul 2, 2025 | 66.16 | 67.20 | 64.77 | 67.19 | 67.19 | 1.22% | 1,056,369 |
| Jul 1, 2025 | 67.01 | 68.30 | 65.30 | 66.38 | 66.38 | -1.78% | 552,282 |
| Jun 30, 2025 | 67.15 | 68.78 | 66.83 | 67.58 | 67.58 | - | 513,777 |
| Jun 27, 2025 | 68.45 | 70.42 | 66.69 | 67.58 | 67.58 | 0.07% | 768,006 |
| Jun 26, 2025 | 67.91 | 67.99 | 65.57 | 67.53 | 67.53 | 2.01% | 338,992 |
| Jun 25, 2025 | 69.24 | 69.47 | 66.10 | 66.20 | 66.20 | -4.24% | 312,683 |
| Jun 24, 2025 | 67.80 | 69.14 | 65.24 | 69.13 | 69.13 | 3.13% | 532,118 |
| Jun 23, 2025 | 68.93 | 69.29 | 66.31 | 67.03 | 67.03 | -2.62% | 462,650 |
| Jun 20, 2025 | 71.78 | 71.88 | 68.50 | 68.83 | 68.83 | -3.04% | 754,241 |
| Jun 18, 2025 | 70.74 | 71.05 | 69.21 | 70.99 | 70.99 | 0.81% | 237,984 |
| Jun 17, 2025 | 70.55 | 71.50 | 70.13 | 70.42 | 70.42 | -0.30% | 268,427 |
| Jun 16, 2025 | 73.35 | 74.50 | 70.54 | 70.63 | 70.63 | -2.58% | 229,638 |
| Jun 13, 2025 | 73.00 | 74.48 | 71.24 | 72.50 | 72.50 | -0.79% | 425,460 |
| Jun 12, 2025 | 70.47 | 73.10 | 70.11 | 73.08 | 73.08 | 3.22% | 327,467 |
| Jun 11, 2025 | 72.75 | 73.39 | 69.78 | 70.80 | 70.80 | -3.36% | 445,280 |
| Jun 10, 2025 | 72.93 | 73.89 | 71.62 | 73.26 | 73.26 | 0.36% | 508,031 |
| Jun 9, 2025 | 73.58 | 74.48 | 71.35 | 73.00 | 73.00 | -0.50% | 355,222 |
| Jun 6, 2025 | 73.36 | 74.30 | 71.50 | 73.37 | 73.37 | 2.04% | 389,104 |
| Jun 5, 2025 | 72.85 | 73.13 | 71.00 | 71.90 | 71.90 | -0.58% | 317,135 |
| Jun 4, 2025 | 73.14 | 73.50 | 71.00 | 72.32 | 72.22 | -0.47% | 335,303 |
| Jun 3, 2025 | 72.88 | 72.99 | 70.52 | 72.66 | 72.56 | -0.32% | 352,042 |
| Jun 2, 2025 | 70.90 | 72.90 | 70.47 | 72.89 | 72.79 | 2.02% | 305,868 |
| May 30, 2025 | 74.14 | 74.14 | 70.45 | 71.45 | 71.35 | -3.64% | 599,345 |
| May 29, 2025 | 77.00 | 77.00 | 72.41 | 74.15 | 74.05 | -2.61% | 406,562 |
| May 28, 2025 | 76.50 | 76.93 | 75.00 | 76.14 | 76.03 | 0.07% | 329,457 |
| May 27, 2025 | 80.41 | 80.41 | 75.34 | 76.09 | 75.98 | -2.97% | 511,369 |
| May 23, 2025 | 76.50 | 78.70 | 76.21 | 78.42 | 78.31 | 0.45% | 266,674 |
| May 22, 2025 | 79.18 | 79.94 | 75.28 | 78.07 | 77.96 | -3.08% | 656,789 |
| May 21, 2025 | 83.00 | 84.75 | 79.75 | 80.55 | 80.44 | -3.64% | 525,255 |
| May 20, 2025 | 86.00 | 87.60 | 83.06 | 83.59 | 83.47 | -0.95% | 495,662 |
| May 19, 2025 | 82.52 | 85.78 | 79.57 | 84.39 | 84.27 | -0.13% | 511,472 |
| May 16, 2025 | 81.99 | 85.22 | 81.31 | 84.50 | 84.38 | 5.20% | 504,293 |
| May 15, 2025 | 77.54 | 80.65 | 77.00 | 80.32 | 80.21 | 2.40% | 278,392 |
| May 14, 2025 | 79.37 | 81.83 | 77.91 | 78.44 | 78.33 | -0.65% | 479,935 |