LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
75.28
-1.04 (-1.36%)
At close: Aug 13, 2026, 4:00 PM EDT
75.27
-0.01 (-0.01%)
After-hours: Aug 13, 2026, 7:34 PM EDT
LandBridge Company LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 75.50 | 76.45 | 74.00 | 75.28 | 75.28 | -1.36% | 339,195 |
| Aug 12, 2026 | 84.06 | 84.86 | 75.70 | 76.32 | 76.32 | -9.05% | 445,385 |
| Aug 11, 2026 | 81.85 | 88.00 | 81.50 | 83.91 | 83.91 | 2.69% | 459,893 |
| Aug 10, 2026 | 76.24 | 82.49 | 75.20 | 81.71 | 81.71 | 8.37% | 434,376 |
| Aug 7, 2026 | 81.18 | 81.85 | 74.23 | 75.40 | 75.40 | -6.22% | 836,044 |
| Aug 6, 2026 | 78.79 | 81.95 | 76.27 | 80.40 | 80.40 | 6.31% | 623,822 |
| Aug 5, 2026 | 73.46 | 76.05 | 72.64 | 75.63 | 75.63 | 2.65% | 263,020 |
| Aug 4, 2026 | 74.50 | 74.95 | 72.85 | 73.68 | 73.68 | -1.84% | 263,350 |
| Aug 3, 2026 | 76.18 | 76.56 | 74.85 | 75.06 | 75.06 | -3.17% | 212,630 |
| Jul 31, 2026 | 77.40 | 78.70 | 75.94 | 77.52 | 77.52 | 1.33% | 258,369 |
| Jul 30, 2026 | 75.03 | 77.14 | 74.18 | 76.50 | 76.50 | 2.12% | 198,146 |
| Jul 29, 2026 | 76.38 | 76.88 | 73.88 | 74.91 | 74.91 | -0.15% | 223,029 |
| Jul 28, 2026 | 75.21 | 75.66 | 73.14 | 75.02 | 75.02 | -0.48% | 203,473 |
| Jul 27, 2026 | 75.67 | 77.01 | 74.73 | 75.38 | 75.38 | -1.24% | 248,344 |
| 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 |