LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	55.52	57.30	51.15	52.33	52.33	-5.22%	396,544
Dec 12, 2025	56.92	57.23	55.21	55.21	55.21	-2.28%	394,758
Dec 11, 2025	56.11	57.04	55.01	56.50	56.50	-0.23%	355,482
Dec 10, 2025	57.35	57.98	55.88	56.63	56.63	-0.21%	205,615
Dec 9, 2025	57.00	58.01	56.01	56.75	56.75	-1.44%	201,310
Dec 8, 2025	59.37	59.89	56.68	57.58	57.58	-3.36%	261,315
Dec 5, 2025	59.31	61.41	59.31	59.58	59.58	0.39%	210,679
Dec 4, 2025	60.25	60.59	58.83	59.35	59.35	-1.90%	232,551
Dec 3, 2025	55.25	60.70	54.88	60.50	60.40	9.62%	499,393
Dec 2, 2025	56.61	57.00	54.72	55.19	55.10	-1.04%	291,363
Dec 1, 2025	56.00	56.46	54.84	55.77	55.68	-2.07%	213,855
Nov 28, 2025	57.79	58.00	56.79	56.95	56.86	0.25%	182,376
Nov 26, 2025	55.06	58.18	55.06	56.81	56.72	1.27%	389,121
Nov 25, 2025	56.25	56.26	54.16	56.10	56.01	-1.02%	371,833