LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
58.29
+3.53 (6.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.46 | 59.12 | 55.19 | 58.29 | 58.29 | 6.45% | 580,271 |
| Dec 19, 2024 | 53.48 | 55.57 | 52.23 | 54.76 | 54.76 | 2.39% | 507,239 |
| Dec 18, 2024 | 56.63 | 60.11 | 53.07 | 53.48 | 53.48 | -7.15% | 662,505 |
| Dec 17, 2024 | 58.35 | 58.89 | 56.62 | 57.60 | 57.60 | -2.65% | 508,453 |
| Dec 16, 2024 | 60.02 | 60.99 | 58.37 | 59.17 | 59.17 | -1.76% | 296,300 |
| Dec 13, 2024 | 60.00 | 61.59 | 58.55 | 60.23 | 60.23 | 0.20% | 353,506 |
| Dec 12, 2024 | 62.73 | 64.52 | 60.03 | 60.11 | 60.11 | -4.15% | 347,746 |
| Dec 11, 2024 | 63.82 | 63.94 | 60.63 | 62.71 | 62.71 | -0.51% | 401,902 |
| Dec 10, 2024 | 61.25 | 63.82 | 60.77 | 63.03 | 63.03 | 1.19% | 556,441 |
| Dec 9, 2024 | 64.30 | 65.83 | 61.60 | 62.29 | 62.29 | -2.84% | 468,602 |
| Dec 6, 2024 | 68.21 | 69.00 | 63.25 | 64.11 | 64.11 | -6.61% | 677,034 |
| Dec 5, 2024 | 69.68 | 71.27 | 68.52 | 68.65 | 68.65 | -2.65% | 479,475 |
| Dec 4, 2024 | 75.70 | 77.70 | 70.19 | 70.52 | 70.42 | -5.77% | 544,205 |
| Dec 3, 2024 | 71.54 | 76.52 | 71.22 | 74.84 | 74.73 | 2.79% | 329,761 |
| Dec 2, 2024 | 76.76 | 77.43 | 69.57 | 72.81 | 72.71 | -4.20% | 946,759 |
| Nov 29, 2024 | 80.00 | 80.82 | 75.18 | 76.00 | 75.89 | -3.94% | 394,100 |
| Nov 27, 2024 | 77.90 | 80.50 | 76.69 | 79.12 | 79.01 | 4.28% | 325,614 |
| Nov 26, 2024 | 74.15 | 80.50 | 74.12 | 75.87 | 75.76 | 3.21% | 461,648 |
| Nov 25, 2024 | 78.97 | 79.99 | 73.26 | 73.51 | 73.41 | -5.10% | 1,235,536 |
| Nov 22, 2024 | 68.92 | 77.46 | 67.88 | 77.46 | 77.35 | 14.84% | 815,625 |
| Nov 21, 2024 | 66.50 | 68.57 | 65.78 | 67.45 | 67.35 | 2.06% | 449,900 |
| Nov 20, 2024 | 63.60 | 66.20 | 61.54 | 66.09 | 66.00 | 3.92% | 825,750 |
| Nov 19, 2024 | 65.24 | 66.28 | 57.90 | 63.60 | 63.51 | -4.65% | 1,770,431 |
| Nov 18, 2024 | 68.12 | 71.19 | 65.82 | 66.70 | 66.61 | -3.15% | 250,119 |
| Nov 15, 2024 | 66.90 | 71.77 | 62.00 | 68.87 | 68.77 | 5.00% | 440,430 |
| Nov 14, 2024 | 70.25 | 72.78 | 63.20 | 65.59 | 65.50 | -7.11% | 363,420 |
| Nov 13, 2024 | 71.67 | 73.06 | 68.75 | 70.61 | 70.51 | 0.80% | 266,553 |
| Nov 12, 2024 | 66.50 | 71.08 | 62.01 | 70.05 | 69.95 | 4.27% | 447,193 |
| Nov 11, 2024 | 78.00 | 78.41 | 64.57 | 67.18 | 67.08 | -11.02% | 871,400 |
| Nov 8, 2024 | 71.86 | 75.50 | 69.82 | 75.50 | 75.39 | 9.96% | 375,941 |
| Nov 7, 2024 | 65.80 | 71.60 | 64.39 | 68.66 | 68.56 | 11.57% | 748,126 |
| Nov 6, 2024 | 63.41 | 64.08 | 59.15 | 61.54 | 61.45 | 1.62% | 310,100 |
| Nov 5, 2024 | 56.62 | 61.60 | 56.61 | 60.56 | 60.47 | 7.78% | 480,500 |
| Nov 4, 2024 | 56.55 | 60.00 | 55.67 | 56.19 | 56.11 | -0.18% | 535,000 |
| Nov 1, 2024 | 56.51 | 57.68 | 55.30 | 56.29 | 56.21 | 0.34% | 231,100 |
| Oct 31, 2024 | 55.50 | 58.24 | 54.20 | 56.10 | 56.02 | 1.63% | 286,715 |
| Oct 30, 2024 | 53.63 | 55.68 | 53.34 | 55.20 | 55.12 | 2.53% | 169,728 |
| Oct 29, 2024 | 53.62 | 54.77 | 53.11 | 53.84 | 53.76 | 0.65% | 272,600 |
| Oct 28, 2024 | 52.00 | 53.79 | 51.94 | 53.49 | 53.41 | 2.41% | 223,340 |
| Oct 25, 2024 | 54.57 | 57.41 | 52.10 | 52.23 | 52.16 | -3.21% | 355,400 |
| Oct 24, 2024 | 52.53 | 54.69 | 52.02 | 53.96 | 53.88 | 2.41% | 253,400 |
| Oct 23, 2024 | 51.64 | 54.03 | 51.27 | 52.69 | 52.62 | 1.33% | 338,000 |
| Oct 22, 2024 | 53.85 | 54.02 | 51.72 | 52.00 | 51.93 | -3.76% | 358,846 |
| Oct 21, 2024 | 53.89 | 56.24 | 53.11 | 54.03 | 53.95 | -1.17% | 469,035 |
| Oct 18, 2024 | 52.87 | 55.66 | 52.44 | 54.67 | 54.59 | 3.64% | 294,446 |
| Oct 17, 2024 | 51.15 | 53.79 | 50.90 | 52.75 | 52.68 | 2.91% | 329,747 |
| Oct 16, 2024 | 51.91 | 53.44 | 51.00 | 51.26 | 51.19 | -0.25% | 309,028 |
| Oct 15, 2024 | 51.57 | 51.57 | 49.21 | 51.39 | 51.32 | -0.31% | 317,748 |
| Oct 14, 2024 | 50.00 | 56.84 | 49.63 | 51.55 | 51.48 | 5.16% | 579,400 |
| Oct 11, 2024 | 46.50 | 49.99 | 46.50 | 49.02 | 48.95 | 4.32% | 271,032 |
| Oct 10, 2024 | 48.00 | 48.90 | 46.05 | 46.99 | 46.92 | -0.82% | 314,700 |
| Oct 9, 2024 | 45.80 | 47.73 | 45.00 | 47.38 | 47.31 | 3.49% | 202,676 |
| Oct 8, 2024 | 45.54 | 46.73 | 43.79 | 45.78 | 45.72 | -0.07% | 138,300 |
| Oct 7, 2024 | 46.33 | 46.33 | 44.30 | 45.81 | 45.75 | 0.35% | 283,655 |
| Oct 4, 2024 | 43.99 | 46.62 | 43.99 | 45.65 | 45.59 | 4.37% | 489,600 |
| Oct 3, 2024 | 43.54 | 44.56 | 42.81 | 43.74 | 43.68 | 0.37% | 246,735 |
| Oct 2, 2024 | 44.15 | 44.15 | 42.50 | 43.58 | 43.52 | -1.25% | 353,346 |
| Oct 1, 2024 | 38.71 | 44.21 | 38.71 | 44.13 | 44.07 | 12.81% | 808,178 |
| Sep 30, 2024 | 39.55 | 39.84 | 37.81 | 39.12 | 39.06 | -1.71% | 289,979 |
| Sep 27, 2024 | 39.84 | 40.52 | 39.58 | 39.80 | 39.74 | -0.15% | 427,100 |
| Sep 26, 2024 | 41.31 | 42.22 | 39.32 | 39.86 | 39.80 | -3.30% | 366,700 |
| Sep 25, 2024 | 42.38 | 43.17 | 39.78 | 41.22 | 41.16 | -3.06% | 423,750 |
| Sep 24, 2024 | 41.74 | 45.96 | 41.46 | 42.52 | 42.46 | 3.40% | 616,817 |
| Sep 23, 2024 | 39.00 | 41.74 | 38.47 | 41.12 | 41.06 | 6.34% | 364,300 |
| Sep 20, 2024 | 39.18 | 39.80 | 37.91 | 38.67 | 38.62 | -0.62% | 142,704 |
| Sep 19, 2024 | 38.11 | 41.48 | 38.00 | 38.91 | 38.85 | 2.83% | 398,044 |
| Sep 18, 2024 | 38.10 | 38.79 | 37.68 | 37.84 | 37.79 | -1.20% | 156,601 |
| Sep 17, 2024 | 37.49 | 39.03 | 36.80 | 38.30 | 38.25 | 2.19% | 239,700 |
| Sep 16, 2024 | 38.00 | 38.55 | 37.34 | 37.48 | 37.43 | -1.34% | 212,801 |
| Sep 13, 2024 | 36.66 | 38.61 | 36.66 | 37.99 | 37.94 | 3.91% | 275,634 |
| Sep 12, 2024 | 34.83 | 36.61 | 34.00 | 36.56 | 36.51 | 5.76% | 258,402 |
| Sep 11, 2024 | 32.65 | 34.68 | 32.28 | 34.57 | 34.52 | 4.50% | 273,023 |
| Sep 10, 2024 | 35.60 | 36.09 | 33.01 | 33.08 | 33.03 | -6.18% | 335,141 |
| Sep 9, 2024 | 35.10 | 36.28 | 34.73 | 35.26 | 35.21 | 1.50% | 191,700 |
| Sep 6, 2024 | 35.33 | 36.30 | 34.00 | 34.74 | 34.69 | -0.83% | 248,000 |
| Sep 5, 2024 | 35.52 | 35.55 | 34.39 | 35.03 | 34.98 | 1.07% | 236,500 |
| Sep 4, 2024 | 34.10 | 35.43 | 33.08 | 34.66 | 34.61 | 1.08% | 203,800 |
| Sep 3, 2024 | 36.66 | 38.21 | 34.29 | 34.29 | 34.24 | -7.42% | 315,745 |
| Aug 30, 2024 | 36.75 | 37.71 | 36.17 | 37.04 | 36.99 | 0.68% | 188,849 |
| Aug 29, 2024 | 36.90 | 38.68 | 36.42 | 36.79 | 36.74 | -1.66% | 263,704 |
| Aug 28, 2024 | 36.42 | 38.31 | 36.20 | 37.41 | 37.36 | 1.60% | 294,848 |
| Aug 27, 2024 | 39.80 | 39.97 | 35.82 | 36.82 | 36.77 | -4.41% | 393,309 |
| Aug 26, 2024 | 42.20 | 43.08 | 38.47 | 38.52 | 38.47 | -8.37% | 393,611 |
| Aug 23, 2024 | 40.37 | 42.30 | 40.25 | 42.04 | 41.98 | 5.00% | 679,108 |
| Aug 22, 2024 | 38.01 | 40.54 | 38.01 | 40.04 | 39.98 | 6.40% | 387,977 |
| Aug 21, 2024 | 37.52 | 38.17 | 36.86 | 37.63 | 37.58 | 1.32% | 210,520 |
| Aug 20, 2024 | 36.10 | 38.16 | 36.10 | 37.14 | 37.09 | 3.00% | 461,335 |
| Aug 19, 2024 | 36.17 | 36.62 | 35.39 | 36.06 | 36.01 | 0.64% | 277,707 |
| Aug 16, 2024 | 33.85 | 36.37 | 33.60 | 35.83 | 35.78 | 5.85% | 300,900 |
| Aug 15, 2024 | 33.86 | 34.49 | 33.50 | 33.85 | 33.80 | 0.39% | 220,000 |
| Aug 14, 2024 | 33.40 | 34.37 | 32.50 | 33.72 | 33.67 | 1.23% | 222,416 |
| Aug 13, 2024 | 34.00 | 34.40 | 33.15 | 33.31 | 33.26 | -1.45% | 224,800 |
| Aug 12, 2024 | 33.00 | 34.91 | 32.60 | 33.80 | 33.75 | 3.68% | 308,100 |
| Aug 9, 2024 | 32.44 | 32.77 | 30.85 | 32.60 | 32.55 | 1.53% | 237,912 |
| Aug 8, 2024 | 32.80 | 33.30 | 31.62 | 32.11 | 32.06 | -0.50% | 210,400 |
| Aug 7, 2024 | 31.99 | 33.31 | 31.48 | 32.27 | 32.22 | 2.15% | 248,734 |
| Aug 6, 2024 | 30.06 | 31.82 | 30.06 | 31.59 | 31.55 | 5.26% | 208,100 |
| Aug 5, 2024 | 30.00 | 31.19 | 28.01 | 30.01 | 29.97 | -5.81% | 220,527 |
| Aug 2, 2024 | 31.00 | 32.47 | 30.03 | 31.86 | 31.81 | -0.72% | 207,347 |
| Aug 1, 2024 | 33.55 | 34.13 | 31.26 | 32.09 | 32.04 | -2.67% | 391,800 |