LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	77.00	79.38	76.19	76.33	76.33	-0.51%	258,397
Jul 23, 2026	78.50	79.00	76.33	76.72	76.72	-1.38%	165,629
Jul 22, 2026	77.38	79.56	77.38	77.79	77.79	1.59%	240,314
Jul 21, 2026	77.26	77.90	75.81	76.57	76.57	1.42%	132,019
Jul 20, 2026	77.13	78.66	74.21	75.50	75.50	-2.79%	441,429
Jul 17, 2026	76.42	78.50	76.25	77.67	77.67	0.83%	220,482
Jul 16, 2026	77.84	82.07	76.51	77.03	77.03	-1.33%	236,560
Jul 15, 2026	78.80	79.63	77.31	78.07	78.07	-0.85%	183,735
Jul 14, 2026	79.08	80.44	78.22	78.74	78.74	0.27%	142,189
Jul 13, 2026	77.99	80.46	77.99	78.53	78.53	2.40%	207,844
Jul 10, 2026	78.58	79.55	75.83	76.69	76.69	-2.17%	143,052
Jul 9, 2026	78.50	80.99	77.84	78.39	78.39	0.55%	339,417
Jul 8, 2026	78.38	78.50	75.69	77.96	77.96	0.67%	503,300
Jul 7, 2026	75.45	78.33	74.82	77.44	77.44	3.39%	258,242
Jul 6, 2026	73.75	77.71	73.75	74.90	74.90	1.56%	392,662
Jul 2, 2026	72.75	75.90	72.35	73.75	73.75	2.01%	443,042
Jul 1, 2026	78.87	79.92	72.18	72.30	72.30	-8.76%	709,966
Jun 30, 2026	70.98	81.00	69.25	79.24	79.24	13.44%	735,855
Jun 29, 2026	66.14	70.31	65.90	69.85	69.85	7.26%	464,823
Jun 26, 2026	62.00	65.47	61.11	65.12	65.12	6.91%	454,454
Jun 25, 2026	61.45	62.56	59.59	60.91	60.91	-0.83%	1,519,044
Jun 24, 2026	63.00	63.98	61.42	61.42	61.42	-3.93%	271,472
Jun 23, 2026	61.60	64.85	61.36	63.93	63.93	2.58%	236,776
Jun 22, 2026	64.00	65.41	60.69	62.32	62.32	-2.55%	264,066
Jun 18, 2026	63.70	64.25	62.35	63.95	63.95	0.71%	275,678
Jun 17, 2026	65.40	65.91	63.30	63.50	63.50	-2.89%	290,675
Jun 16, 2026	65.89	66.60	63.00	65.39	65.39	-2.45%	350,355
Jun 15, 2026	67.78	70.06	66.40	67.03	67.03	-3.26%	356,293
Jun 12, 2026	67.00	69.89	66.43	69.29	69.29	2.76%	231,076
Jun 11, 2026	66.08	68.02	65.22	67.43	67.43	2.38%	240,736
Jun 10, 2026	68.05	68.88	65.54	65.86	65.86	-3.12%	352,454
Jun 9, 2026	69.02	70.91	66.45	67.98	67.98	-2.41%	229,131
Jun 8, 2026	71.68	73.27	69.54	69.66	69.66	-0.88%	243,905
Jun 5, 2026	74.00	75.78	69.14	70.28	70.28	-5.37%	309,032
Jun 4, 2026	74.66	75.68	74.00	74.27	74.27	-2.02%	390,905
Jun 3, 2026	74.13	76.60	72.31	75.92	75.80	3.73%	399,316
Jun 2, 2026	70.87	74.00	70.39	73.19	73.07	4.02%	213,942
Jun 1, 2026	70.52	72.72	70.09	70.36	70.25	0.26%	300,051
May 29, 2026	75.24	75.61	69.10	70.18	70.07	-6.73%	567,245
May 28, 2026	72.91	76.17	72.91	75.24	75.12	4.14%	505,042
May 27, 2026	72.83	74.17	71.70	72.25	72.14	-2.26%	283,944
May 26, 2026	77.97	80.25	72.76	73.92	73.80	-5.99%	459,758
May 22, 2026	75.91	78.83	75.24	78.63	78.51	3.35%	418,779
May 21, 2026	76.95	77.30	75.76	76.08	75.96	0.37%	373,394
May 20, 2026	75.44	79.00	75.00	75.80	75.68	0.17%	418,476
May 19, 2026	73.25	75.71	71.56	75.67	75.55	4.66%	484,700
May 18, 2026	69.20	73.95	68.87	72.30	72.19	3.72%	635,113
May 15, 2026	67.81	69.73	66.85	69.71	69.60	3.27%	307,902
May 14, 2026	68.18	68.36	65.35	67.50	67.39	0.21%	370,543
May 13, 2026	68.25	68.52	65.23	67.36	67.25	-0.94%	265,995