Skip to main content
logo
LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
78.63
+2.55 (3.35%)
At close: May 22, 2026, 4:00 PM EDT
77.00
-1.63 (-2.07%)
After-hours: May 22, 2026, 7:48 PM EDT

LandBridge Company LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202675.9178.8375.2478.6378.633.35%418,749
May 21, 202676.9577.3075.7676.0876.080.37%372,862
May 20, 202675.4479.0075.0075.8075.800.17%416,325
May 19, 202673.2575.7171.5675.6775.674.66%477,361
May 18, 202669.2073.9568.8772.3072.303.72%635,041
May 15, 202667.8169.7366.8569.7169.713.27%307,902
May 14, 202668.1868.3665.3567.5067.500.21%370,543
May 13, 202668.2568.5265.2367.3667.36-0.94%265,995
May 12, 202667.9170.0067.3468.0068.001.13%291,203
May 11, 202666.0968.2465.5067.2467.243.48%328,419
May 8, 202663.8065.0862.6764.9864.981.58%276,994
May 7, 202664.0267.6161.0563.9763.97-3.08%514,555
May 6, 202664.4066.2463.0066.0066.00-0.21%378,697
May 5, 202665.1166.3763.6366.1466.141.64%300,791
May 4, 202666.1866.4964.7865.0765.07-1.51%619,325
May 1, 202668.4969.8165.2966.0766.07-3.87%423,135
Apr 30, 202667.6669.7966.0768.7368.730.04%419,118
Apr 29, 202669.0871.7168.5768.7068.701.13%292,396
Apr 28, 202670.2670.8667.8167.9367.93-1.71%99,544
Apr 27, 202668.7470.4768.7469.1169.111.20%120,365
Apr 24, 202669.6669.9967.1368.2968.29-1.97%157,635
Apr 23, 202667.8070.4467.1669.6669.662.68%169,308
Apr 22, 202667.7868.8067.2467.8467.841.65%115,954
Apr 21, 202667.9568.6066.7066.7466.74-1.48%188,009
Apr 20, 202667.3867.9966.2167.7467.740.76%187,681
Apr 17, 202666.8267.9865.1267.2367.23-3.18%319,267
Apr 16, 202668.4969.8568.2069.4469.442.71%216,779
Apr 15, 202666.3968.3666.0367.6167.612.32%165,168
Apr 14, 202667.6868.3165.8966.0866.08-2.05%220,471
Apr 13, 202668.0670.7667.1167.4667.46-0.81%309,822
Apr 10, 202664.0168.8064.0068.0168.016.47%526,881
Apr 9, 202668.3468.9761.3263.8863.88-6.98%898,893
Apr 8, 202669.7970.9767.6968.6768.67-3.77%301,796
Apr 7, 202668.3371.6268.1371.3671.364.40%191,896
Apr 6, 202668.7771.4768.0068.3568.35-1.27%192,648
Apr 2, 202667.0871.1266.3569.2369.234.62%336,800
Apr 1, 202668.5269.9565.8066.1766.17-4.17%564,247
Mar 31, 202669.3470.5267.7669.0569.051.50%610,407
Mar 30, 202672.7673.0567.3568.0368.03-5.54%443,658
Mar 27, 202672.8673.8771.5172.0272.02-1.03%278,264
Mar 26, 202672.9475.4872.2072.7772.771.04%271,432
Mar 25, 202673.1473.9871.6472.0272.02-0.50%268,405
Mar 24, 202671.8475.1571.8472.3872.380.10%285,122
Mar 23, 202670.9573.7170.0072.3172.311.92%360,632
Mar 20, 202670.0173.0468.9670.9570.95-0.14%736,583
Mar 19, 202677.7477.7470.0071.0571.05-8.51%935,705
Mar 18, 202677.7679.7477.0077.6677.660.32%518,008
Mar 17, 202672.2178.3971.8877.4177.418.81%720,535
Mar 16, 202674.8875.3370.6871.1471.14-4.88%536,466
Mar 13, 202674.1676.4772.8474.7974.792.85%339,765