LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
85.50
-0.34 (-0.40%)
At close: Sep 2, 2026, 4:00 PM EDT
85.41
-0.09 (-0.11%)
After-hours: Sep 2, 2026, 7:30 PM EDT
LandBridge Company LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 85.34 | 86.75 | 84.72 | 85.50 | 85.50 | -0.40% | 272,714 |
| Sep 1, 2026 | 89.03 | 89.03 | 84.15 | 85.84 | 85.84 | -1.99% | 257,531 |
| Aug 31, 2026 | 88.08 | 88.80 | 86.82 | 87.58 | 87.58 | 0.74% | 150,180 |
| Aug 28, 2026 | 89.68 | 90.00 | 86.58 | 86.94 | 86.94 | -2.56% | 171,119 |
| Aug 27, 2026 | 88.37 | 89.81 | 87.38 | 89.22 | 89.22 | 0.85% | 168,876 |
| Aug 26, 2026 | 86.38 | 90.93 | 86.00 | 88.59 | 88.47 | 3.08% | 295,663 |
| Aug 25, 2026 | 86.23 | 87.07 | 85.35 | 85.94 | 85.82 | -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 | 77.41 | 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 | 77.68 | 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 | 77.56 | 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 | 77.96 | -0.85% | 183,809 |
| Jul 14, 2026 | 79.08 | 80.44 | 78.22 | 78.74 | 78.63 | 0.27% | 142,189 |
| Jul 13, 2026 | 77.99 | 80.46 | 77.99 | 78.53 | 78.42 | 2.40% | 207,874 |
| Jul 10, 2026 | 78.58 | 79.55 | 75.83 | 76.69 | 76.59 | -2.17% | 143,356 |
| Jul 9, 2026 | 78.50 | 80.99 | 77.84 | 78.39 | 78.28 | 0.55% | 339,534 |
| Jul 8, 2026 | 78.38 | 78.50 | 75.69 | 77.96 | 77.85 | 0.67% | 503,300 |
| Jul 7, 2026 | 75.45 | 78.33 | 74.82 | 77.44 | 77.34 | 3.39% | 258,242 |
| Jul 6, 2026 | 73.75 | 77.71 | 73.75 | 74.90 | 74.80 | 1.56% | 392,697 |
| Jul 2, 2026 | 72.75 | 75.90 | 72.35 | 73.75 | 73.65 | 2.01% | 443,050 |
| Jul 1, 2026 | 78.87 | 79.92 | 72.18 | 72.30 | 72.20 | -8.76% | 721,482 |
| Jun 30, 2026 | 70.98 | 81.00 | 69.25 | 79.24 | 79.13 | 13.44% | 735,996 |
| Jun 29, 2026 | 66.14 | 70.31 | 65.90 | 69.85 | 69.76 | 7.26% | 464,887 |
| Jun 26, 2026 | 62.00 | 65.47 | 61.11 | 65.12 | 65.03 | 6.91% | 454,456 |
| Jun 25, 2026 | 61.45 | 62.56 | 59.59 | 60.91 | 60.83 | -0.83% | 1,528,346 |
| Jun 24, 2026 | 63.00 | 63.98 | 61.42 | 61.42 | 61.34 | -3.93% | 271,737 |