LandBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	87.00	87.85	82.03	82.66	82.66	-5.35%	373,664
Oct 13, 2026	87.94	88.40	86.11	87.33	87.33	-0.18%	178,308
Oct 12, 2026	87.84	89.70	87.10	87.49	87.49	1.44%	188,670
Oct 9, 2026	86.86	88.30	85.56	86.25	86.25	-1.38%	160,151
Oct 8, 2026	85.98	88.99	85.98	87.46	87.46	2.03%	245,195
Oct 7, 2026	85.10	86.33	83.56	85.72	85.72	0.08%	197,117
Oct 6, 2026	84.75	88.26	84.05	85.65	85.65	2.48%	241,614
Oct 5, 2026	84.09	84.64	82.93	83.58	83.58	-0.25%	142,925
Oct 2, 2026	80.41	83.96	80.41	83.79	83.79	3.74%	205,126
Oct 1, 2026	80.73	81.56	79.74	80.77	80.77	-0.49%	277,508
Sep 30, 2026	82.03	83.16	80.66	81.17	81.17	0.84%	243,378
Sep 29, 2026	80.00	80.97	79.38	80.49	80.49	-0.28%	291,209
Sep 28, 2026	82.54	82.76	80.33	80.72	80.72	-0.81%	200,980
Sep 25, 2026	82.15	83.04	81.24	81.38	81.38	-1.35%	145,106
Sep 24, 2026	83.80	83.84	82.13	82.49	82.49	0.46%	195,948
Sep 23, 2026	88.07	88.07	81.99	82.11	82.11	-5.52%	275,914
Sep 22, 2026	86.10	87.61	85.20	86.91	86.91	-0.73%	276,207
Sep 21, 2026	85.62	88.42	84.30	87.55	87.55	1.85%	219,748
Sep 18, 2026	86.14	87.10	84.31	85.96	85.96	0.03%	302,575
Sep 17, 2026	83.09	86.80	83.00	85.93	85.93	3.91%	192,472
Sep 16, 2026	86.50	87.56	81.75	82.70	82.70	-5.18%	345,583
Sep 15, 2026	86.37	88.00	85.90	87.22	87.22	0.90%	118,814
Sep 14, 2026	87.16	88.41	85.36	86.44	86.44	-0.47%	261,759
Sep 11, 2026	85.93	88.14	85.93	86.85	86.85	0.54%	186,706
Sep 10, 2026	87.82	87.87	86.01	86.38	86.38	-0.61%	149,609
Sep 9, 2026	88.76	89.15	86.54	86.91	86.91	-1.63%	153,084
Sep 8, 2026	87.99	89.13	86.37	88.35	88.35	2.10%	227,977
Sep 4, 2026	84.57	86.81	84.15	86.53	86.53	0.51%	182,179
Sep 3, 2026	86.83	88.26	85.20	86.09	86.09	0.69%	258,413
Sep 2, 2026	85.34	86.75	84.72	85.50	85.50	-0.40%	272,808
Sep 1, 2026	89.03	89.03	84.15	85.84	85.84	-1.99%	257,539
Aug 31, 2026	88.08	88.80	86.82	87.58	87.58	0.74%	150,221
Aug 28, 2026	89.68	90.00	86.58	86.94	86.94	-2.56%	171,231
Aug 27, 2026	88.37	89.81	87.38	89.22	89.22	0.85%	168,934
Aug 26, 2026	86.38	90.93	86.00	88.59	88.47	3.08%	295,709
Aug 25, 2026	86.23	87.07	85.35	85.94	85.83	-1.33%	251,415
Aug 24, 2026	88.50	89.11	85.59	87.10	86.98	-2.91%	425,685
Aug 21, 2026	87.50	91.69	87.50	89.71	89.59	3.08%	458,551
Aug 20, 2026	84.21	90.75	82.58	87.03	86.91	5.88%	698,296
Aug 19, 2026	81.35	82.48	78.72	82.20	82.09	1.71%	400,246
Aug 18, 2026	79.97	80.99	78.77	80.82	80.71	1.67%	208,368
Aug 17, 2026	78.70	80.32	78.13	79.49	79.38	1.02%	213,524
Aug 14, 2026	75.87	78.69	75.65	78.69	78.58	4.53%	221,629
Aug 13, 2026	75.50	76.45	74.00	75.28	75.18	-1.36%	339,230
Aug 12, 2026	84.06	84.86	75.70	76.32	76.22	-9.05%	445,711
Aug 11, 2026	81.85	88.00	81.50	83.91	83.80	2.69%	460,197
Aug 10, 2026	76.24	82.49	75.20	81.71	81.60	8.37%	434,610
Aug 7, 2026	81.18	81.85	74.23	75.40	75.30	-6.22%	836,049
Aug 6, 2026	78.79	81.95	76.27	80.40	80.29	6.31%	623,873
Aug 5, 2026	73.46	76.05	72.64	75.63	75.53	2.65%	263,324