LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
82.11
-4.80 (-5.52%)
At close: Sep 23, 2026, 4:00 PM EDT
82.01
-0.10 (-0.12%)
After-hours: Sep 23, 2026, 7:59 PM EDT
LandBridge Company LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 88.07 | 88.07 | 81.99 | 82.11 | 82.11 | -5.52% | 275,914 |
| Sep 22, 2026 | 86.10 | 87.61 | 85.20 | 86.91 | 86.91 | -0.73% | 276,207 |
| Sep 21, 2026 | 85.62 | 88.42 | 84.30 | 87.55 | 87.55 | 1.85% | 219,748 |
| Sep 18, 2026 | 86.14 | 87.10 | 84.31 | 85.96 | 85.96 | 0.03% | 302,575 |
| Sep 17, 2026 | 83.09 | 86.80 | 83.00 | 85.93 | 85.93 | 3.91% | 192,472 |
| Sep 16, 2026 | 86.50 | 87.56 | 81.75 | 82.70 | 82.70 | -5.18% | 345,583 |
| Sep 15, 2026 | 86.37 | 88.00 | 85.90 | 87.22 | 87.22 | 0.90% | 118,814 |
| Sep 14, 2026 | 87.16 | 88.41 | 85.36 | 86.44 | 86.44 | -0.47% | 261,759 |
| Sep 11, 2026 | 85.93 | 88.14 | 85.93 | 86.85 | 86.85 | 0.54% | 186,706 |
| Sep 10, 2026 | 87.82 | 87.87 | 86.01 | 86.38 | 86.38 | -0.61% | 149,609 |
| Sep 9, 2026 | 88.76 | 89.15 | 86.54 | 86.91 | 86.91 | -1.63% | 153,084 |
| Sep 8, 2026 | 87.99 | 89.13 | 86.37 | 88.35 | 88.35 | 2.10% | 227,977 |
| Sep 4, 2026 | 84.57 | 86.81 | 84.15 | 86.53 | 86.53 | 0.51% | 182,179 |
| Sep 3, 2026 | 86.83 | 88.26 | 85.20 | 86.09 | 86.09 | 0.69% | 258,413 |
| Sep 2, 2026 | 85.34 | 86.75 | 84.72 | 85.50 | 85.50 | -0.40% | 272,808 |
| Sep 1, 2026 | 89.03 | 89.03 | 84.15 | 85.84 | 85.84 | -1.99% | 257,539 |
| Aug 31, 2026 | 88.08 | 88.80 | 86.82 | 87.58 | 87.58 | 0.74% | 150,221 |
| Aug 28, 2026 | 89.68 | 90.00 | 86.58 | 86.94 | 86.94 | -2.56% | 171,231 |
| Aug 27, 2026 | 88.37 | 89.81 | 87.38 | 89.22 | 89.22 | 0.85% | 168,934 |
| Aug 26, 2026 | 86.38 | 90.93 | 86.00 | 88.59 | 88.47 | 3.08% | 295,709 |
| Aug 25, 2026 | 86.23 | 87.07 | 85.35 | 85.94 | 85.83 | -1.33% | 251,415 |
| Aug 24, 2026 | 88.50 | 89.11 | 85.59 | 87.10 | 86.98 | -2.91% | 425,685 |
| Aug 21, 2026 | 87.50 | 91.69 | 87.50 | 89.71 | 89.59 | 3.08% | 458,551 |
| Aug 20, 2026 | 84.21 | 90.75 | 82.58 | 87.03 | 86.91 | 5.88% | 698,296 |
| Aug 19, 2026 | 81.35 | 82.48 | 78.72 | 82.20 | 82.09 | 1.71% | 400,246 |
| Aug 18, 2026 | 79.97 | 80.99 | 78.77 | 80.82 | 80.71 | 1.67% | 208,368 |
| Aug 17, 2026 | 78.70 | 80.32 | 78.13 | 79.49 | 79.38 | 1.02% | 213,524 |
| Aug 14, 2026 | 75.87 | 78.69 | 75.65 | 78.69 | 78.58 | 4.53% | 221,629 |
| Aug 13, 2026 | 75.50 | 76.45 | 74.00 | 75.28 | 75.18 | -1.36% | 339,230 |
| Aug 12, 2026 | 84.06 | 84.86 | 75.70 | 76.32 | 76.22 | -9.05% | 445,711 |
| Aug 11, 2026 | 81.85 | 88.00 | 81.50 | 83.91 | 83.80 | 2.69% | 460,197 |
| Aug 10, 2026 | 76.24 | 82.49 | 75.20 | 81.71 | 81.60 | 8.37% | 434,610 |
| Aug 7, 2026 | 81.18 | 81.85 | 74.23 | 75.40 | 75.30 | -6.22% | 836,049 |
| Aug 6, 2026 | 78.79 | 81.95 | 76.27 | 80.40 | 80.29 | 6.31% | 623,873 |
| Aug 5, 2026 | 73.46 | 76.05 | 72.64 | 75.63 | 75.53 | 2.65% | 263,324 |
| Aug 4, 2026 | 74.50 | 74.95 | 72.85 | 73.68 | 73.58 | -1.84% | 263,540 |
| Aug 3, 2026 | 76.18 | 76.56 | 74.85 | 75.06 | 74.96 | -3.17% | 212,748 |
| Jul 31, 2026 | 77.40 | 78.70 | 75.94 | 77.52 | 77.42 | 1.33% | 258,419 |
| Jul 30, 2026 | 75.03 | 77.14 | 74.18 | 76.50 | 76.40 | 2.12% | 198,146 |
| Jul 29, 2026 | 76.38 | 76.88 | 73.88 | 74.91 | 74.81 | -0.15% | 223,075 |
| Jul 28, 2026 | 75.21 | 75.66 | 73.14 | 75.02 | 74.92 | -0.48% | 203,475 |
| Jul 27, 2026 | 75.67 | 77.01 | 74.73 | 75.38 | 75.28 | -1.24% | 248,575 |
| Jul 24, 2026 | 77.00 | 79.38 | 76.19 | 76.33 | 76.23 | -0.51% | 258,399 |
| Jul 23, 2026 | 78.50 | 79.00 | 76.33 | 76.72 | 76.62 | -1.38% | 165,640 |
| Jul 22, 2026 | 77.38 | 79.56 | 77.38 | 77.79 | 77.69 | 1.59% | 240,459 |
| Jul 21, 2026 | 77.26 | 77.90 | 75.81 | 76.57 | 76.47 | 1.42% | 132,020 |
| Jul 20, 2026 | 77.13 | 78.66 | 74.21 | 75.50 | 75.40 | -2.79% | 441,445 |
| Jul 17, 2026 | 76.42 | 78.50 | 76.25 | 77.67 | 77.57 | 0.83% | 220,483 |
| Jul 16, 2026 | 77.84 | 82.07 | 76.51 | 77.03 | 76.93 | -1.33% | 236,637 |
| Jul 15, 2026 | 78.80 | 79.63 | 77.31 | 78.07 | 77.97 | -0.85% | 183,809 |