LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	67.91	70.00	67.34	68.00	67.89	1.13%	291,203
May 11, 2026	66.09	68.24	65.50	67.24	67.13	3.48%	328,419
May 8, 2026	63.80	65.08	62.67	64.98	64.88	1.58%	276,994
May 7, 2026	64.02	67.61	61.05	63.97	63.87	-3.08%	514,555
May 6, 2026	64.40	66.24	63.00	66.00	65.90	-0.21%	378,697
May 5, 2026	65.11	66.37	63.63	66.14	66.04	1.64%	300,791
May 4, 2026	66.18	66.49	64.78	65.07	64.97	-1.51%	619,325
May 1, 2026	68.49	69.81	65.29	66.07	65.97	-3.87%	423,135
Apr 30, 2026	67.66	69.79	66.07	68.73	68.62	0.04%	419,118
Apr 29, 2026	69.08	71.71	68.57	68.70	68.59	1.13%	292,396
Apr 28, 2026	70.26	70.86	67.81	67.93	67.82	-1.71%	99,544
Apr 27, 2026	68.74	70.47	68.74	69.11	69.00	1.20%	120,365
Apr 24, 2026	69.66	69.99	67.13	68.29	68.18	-1.97%	157,635
Apr 23, 2026	67.80	70.44	67.16	69.66	69.55	2.68%	169,308
Apr 22, 2026	67.78	68.80	67.24	67.84	67.73	1.65%	115,954