LandBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	77.80	77.88	67.64	69.26	69.26	-12.31%	1,404,207
Nov 3, 2026	78.80	81.06	78.02	78.98	78.98	-0.53%	347,759
Nov 2, 2026	83.51	84.27	79.22	79.40	79.40	-5.01%	308,376
Oct 30, 2026	81.93	83.61	81.57	83.59	83.59	0.92%	206,940
Oct 29, 2026	81.85	83.73	80.73	82.83	82.83	0.91%	219,393
Oct 28, 2026	80.17	82.16	78.55	82.08	82.08	3.57%	402,701
Oct 27, 2026	79.02	79.69	78.09	79.25	79.25	-0.41%	231,508
Oct 26, 2026	79.02	81.21	77.70	79.58	79.58	0.56%	197,622
Oct 23, 2026	77.60	79.99	77.03	79.14	79.14	2.83%	189,276
Oct 22, 2026	79.91	80.13	75.27	76.96	76.96	-4.55%	432,501
Oct 21, 2026	80.39	81.55	79.79	80.63	80.63	1.37%	181,565
Oct 20, 2026	80.75	80.75	79.00	79.54	79.54	-0.64%	178,223
Oct 19, 2026	80.96	81.82	78.69	80.05	80.05	-1.86%	240,525
Oct 16, 2026	81.25	83.05	80.39	81.57	81.57	0.39%	283,835
Oct 15, 2026	82.20	84.53	78.28	81.25	81.25	-1.71%	430,537
Oct 14, 2026	87.00	87.85	82.03	82.66	82.66	-5.35%	373,661
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