LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	66.18	66.49	64.78	65.07	65.07	-1.51%	619,315
May 1, 2026	68.49	69.81	65.29	66.07	66.07	-3.87%	422,538
Apr 30, 2026	67.66	69.79	66.07	68.73	68.73	0.04%	419,117
Apr 29, 2026	69.08	71.71	68.57	68.70	68.70	1.13%	292,031
Apr 28, 2026	70.26	70.86	67.81	67.93	67.93	-1.71%	99,420
Apr 27, 2026	68.74	70.47	68.74	69.11	69.11	1.20%	120,240
Apr 24, 2026	69.66	69.99	67.13	68.29	68.29	-1.97%	142,655
Apr 23, 2026	67.80	70.44	67.16	69.66	69.66	2.68%	169,243
Apr 22, 2026	67.78	68.80	67.24	67.84	67.84	1.65%	115,954
Apr 21, 2026	67.95	68.60	66.70	66.74	66.74	-1.48%	187,894
Apr 20, 2026	67.38	67.99	66.21	67.74	67.74	0.76%	187,604
Apr 17, 2026	66.82	67.98	65.12	67.23	67.23	-3.18%	319,126
Apr 16, 2026	68.49	69.85	68.20	69.44	69.44	2.71%	216,779
Apr 15, 2026	66.39	68.36	66.03	67.61	67.61	2.32%	165,168
Apr 14, 2026	67.68	68.31	65.89	66.08	66.08	-2.05%	192,111
Apr 13, 2026	68.06	70.76	67.11	67.46	67.46	-0.81%	309,691
Apr 10, 2026	64.01	68.80	64.00	68.01	68.01	6.47%	525,630
Apr 9, 2026	68.34	68.97	61.32	63.88	63.88	-6.98%	894,290
Apr 8, 2026	69.79	70.97	67.69	68.67	68.67	-3.77%	301,785
Apr 7, 2026	68.33	71.62	68.13	71.36	71.36	4.40%	191,792
Apr 6, 2026	68.77	71.47	68.00	68.35	68.35	-1.27%	192,446
Apr 2, 2026	67.08	71.12	66.35	69.23	69.23	4.62%	336,755
Apr 1, 2026	68.52	69.95	65.80	66.17	66.17	-4.17%	520,175
Mar 31, 2026	69.34	70.52	67.76	69.05	69.05	1.50%	610,407
Mar 30, 2026	72.76	73.05	67.35	68.03	68.03	-5.54%	442,223
Mar 27, 2026	72.86	73.87	71.51	72.02	72.02	-1.03%	278,264
Mar 26, 2026	72.94	75.48	72.20	72.77	72.77	1.04%	271,257
Mar 25, 2026	73.14	73.98	71.64	72.02	72.02	-0.50%	268,134
Mar 24, 2026	71.84	75.15	71.84	72.38	72.38	0.10%	285,009
Mar 23, 2026	70.95	73.71	70.00	72.31	72.31	1.92%	358,932
Mar 20, 2026	70.01	73.04	68.96	70.95	70.95	-0.14%	732,752
Mar 19, 2026	77.74	77.74	70.00	71.05	71.05	-8.51%	930,900
Mar 18, 2026	77.76	79.74	77.00	77.66	77.66	0.32%	517,560
Mar 17, 2026	72.21	78.39	71.88	77.41	77.41	8.81%	707,927
Mar 16, 2026	74.88	75.33	70.68	71.14	71.14	-4.88%	535,905
Mar 13, 2026	74.16	76.47	72.84	74.79	74.79	2.85%	339,721
Mar 12, 2026	70.66	73.56	69.51	72.72	72.72	2.86%	353,785
Mar 11, 2026	70.41	71.43	69.57	70.70	70.70	-0.04%	239,692
Mar 10, 2026	73.00	73.42	69.77	70.73	70.73	-3.48%	300,067
Mar 9, 2026	72.40	74.51	70.16	73.28	73.28	1.23%	488,106
Mar 6, 2026	74.22	75.78	72.21	72.39	72.39	-2.88%	529,832
Mar 5, 2026	74.00	75.92	71.61	74.54	74.54	0.05%	436,958
Mar 4, 2026	73.35	75.95	72.01	74.50	74.38	1.60%	307,900
Mar 3, 2026	72.83	74.24	70.54	73.33	73.21	-0.91%	389,808
Mar 2, 2026	75.24	76.00	73.22	74.00	73.88	-0.67%	517,777
Feb 27, 2026	74.98	75.45	72.79	74.50	74.38	0.08%	981,481
Feb 26, 2026	69.55	76.08	67.50	74.44	74.32	13.70%	1,051,032
Feb 25, 2026	67.11	67.22	64.08	65.47	65.36	-0.80%	457,891
Feb 24, 2026	66.24	66.99	64.73	66.00	65.89	-0.69%	367,539
Feb 23, 2026	68.20	70.35	65.41	66.46	66.35	-3.01%	526,552