LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
59.58
+0.23 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
58.76
-0.82 (-1.38%)
After-hours: Dec 5, 2025, 7:00 PM EST
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.31 | 61.41 | 59.31 | 59.58 | 59.58 | 0.39% | 210,677 |
| Dec 4, 2025 | 60.25 | 60.59 | 58.83 | 59.35 | 59.35 | -1.90% | 232,495 |
| Dec 3, 2025 | 55.25 | 60.70 | 54.88 | 60.50 | 60.40 | 9.62% | 499,274 |
| Dec 2, 2025 | 56.61 | 57.00 | 54.72 | 55.19 | 55.10 | -1.04% | 291,363 |
| Dec 1, 2025 | 56.00 | 56.46 | 54.84 | 55.77 | 55.68 | -2.07% | 213,855 |
| Nov 28, 2025 | 57.79 | 58.00 | 56.79 | 56.95 | 56.86 | 0.25% | 182,376 |
| Nov 26, 2025 | 55.06 | 58.18 | 55.06 | 56.81 | 56.72 | 1.27% | 389,121 |
| Nov 25, 2025 | 56.25 | 56.26 | 54.16 | 56.10 | 56.01 | -1.02% | 371,833 |
| Nov 24, 2025 | 58.37 | 58.37 | 55.62 | 56.68 | 56.59 | -1.27% | 486,053 |
| Nov 21, 2025 | 58.25 | 59.94 | 57.00 | 57.41 | 57.32 | -3.90% | 359,737 |
| Nov 20, 2025 | 66.32 | 66.50 | 59.07 | 59.74 | 59.64 | -7.58% | 485,003 |
| Nov 19, 2025 | 61.66 | 64.85 | 61.05 | 64.64 | 64.53 | 4.24% | 722,894 |
| Nov 18, 2025 | 61.09 | 62.25 | 56.42 | 62.01 | 61.91 | 0.21% | 1,368,517 |
| Nov 17, 2025 | 70.44 | 70.50 | 61.08 | 61.88 | 61.78 | -16.98% | 1,782,661 |
| Nov 14, 2025 | 72.44 | 77.73 | 71.13 | 74.54 | 74.42 | 1.96% | 372,200 |
| Nov 13, 2025 | 78.00 | 78.50 | 69.88 | 73.11 | 72.99 | -10.31% | 733,155 |
| Nov 12, 2025 | 84.23 | 84.55 | 77.73 | 81.51 | 81.38 | -4.72% | 435,075 |
| Nov 11, 2025 | 75.00 | 85.60 | 74.05 | 85.55 | 85.41 | 14.07% | 692,490 |
| Nov 10, 2025 | 69.85 | 75.00 | 69.78 | 75.00 | 74.88 | 8.44% | 487,358 |
| Nov 7, 2025 | 65.56 | 69.42 | 64.46 | 69.16 | 69.05 | 4.42% | 385,553 |
| Nov 6, 2025 | 62.50 | 66.63 | 61.73 | 66.23 | 66.12 | 8.15% | 434,174 |
| Nov 5, 2025 | 59.06 | 62.00 | 59.06 | 61.24 | 61.14 | 3.80% | 191,496 |
| Nov 4, 2025 | 60.00 | 60.37 | 58.32 | 59.00 | 58.90 | -3.20% | 400,147 |
| Nov 3, 2025 | 59.13 | 61.44 | 58.51 | 60.95 | 60.85 | 3.01% | 262,493 |
| Oct 31, 2025 | 59.26 | 60.15 | 58.51 | 59.17 | 59.07 | -0.15% | 271,645 |
| Oct 30, 2025 | 59.31 | 60.17 | 58.60 | 59.26 | 59.16 | -1.46% | 222,655 |
| Oct 29, 2025 | 60.05 | 61.58 | 59.33 | 60.14 | 60.04 | 0.23% | 269,442 |
| Oct 28, 2025 | 59.47 | 60.71 | 59.00 | 60.00 | 59.90 | 0.64% | 295,074 |
| Oct 27, 2025 | 59.55 | 60.48 | 58.65 | 59.62 | 59.52 | 0.15% | 434,156 |
| Oct 24, 2025 | 60.00 | 60.40 | 59.09 | 59.53 | 59.43 | -0.42% | 292,549 |
| Oct 23, 2025 | 57.39 | 59.87 | 57.24 | 59.78 | 59.68 | 5.28% | 338,287 |
| Oct 22, 2025 | 56.00 | 57.12 | 55.41 | 56.78 | 56.69 | 0.32% | 419,204 |
| Oct 21, 2025 | 55.19 | 56.85 | 55.19 | 56.60 | 56.51 | 1.42% | 221,406 |
| Oct 20, 2025 | 54.75 | 56.29 | 54.11 | 55.81 | 55.72 | 3.28% | 279,101 |
| Oct 17, 2025 | 52.78 | 54.49 | 52.51 | 54.04 | 53.95 | 1.35% | 412,759 |
| Oct 16, 2025 | 54.45 | 54.97 | 52.72 | 53.32 | 53.23 | 0.36% | 288,886 |
| Oct 15, 2025 | 51.92 | 54.73 | 51.92 | 53.13 | 53.04 | 3.10% | 516,998 |
| Oct 14, 2025 | 50.16 | 52.47 | 50.00 | 51.53 | 51.44 | -0.52% | 223,834 |
| Oct 13, 2025 | 49.40 | 51.83 | 49.35 | 51.80 | 51.71 | 6.02% | 537,352 |
| Oct 10, 2025 | 53.01 | 53.56 | 48.78 | 48.86 | 48.78 | -8.00% | 581,618 |
| Oct 9, 2025 | 54.15 | 55.70 | 52.36 | 53.11 | 53.02 | -1.79% | 433,231 |
| Oct 8, 2025 | 53.99 | 55.06 | 53.35 | 54.08 | 53.99 | -0.61% | 301,391 |
| Oct 7, 2025 | 57.32 | 57.32 | 53.66 | 54.41 | 54.32 | -4.68% | 430,063 |
| Oct 6, 2025 | 56.60 | 57.92 | 56.00 | 57.08 | 56.99 | 0.72% | 376,199 |
| Oct 3, 2025 | 56.92 | 57.28 | 55.42 | 56.67 | 56.58 | 0.11% | 545,294 |
| Oct 2, 2025 | 55.81 | 57.21 | 54.51 | 56.61 | 56.52 | 1.89% | 333,428 |
| Oct 1, 2025 | 52.48 | 55.70 | 52.48 | 55.56 | 55.47 | 4.14% | 611,073 |
| Sep 30, 2025 | 52.50 | 53.71 | 51.85 | 53.35 | 53.26 | 0.93% | 565,415 |
| Sep 29, 2025 | 55.10 | 55.10 | 52.56 | 52.86 | 52.77 | -3.10% | 514,478 |
| Sep 26, 2025 | 54.61 | 55.00 | 53.80 | 54.55 | 54.46 | 0.31% | 270,951 |
| Sep 25, 2025 | 53.05 | 55.01 | 53.03 | 54.38 | 54.29 | -0.15% | 245,141 |
| Sep 24, 2025 | 57.28 | 57.84 | 54.03 | 54.46 | 54.37 | -4.87% | 483,725 |
| Sep 23, 2025 | 55.71 | 61.03 | 55.00 | 57.25 | 57.16 | 9.70% | 1,291,162 |
| Sep 22, 2025 | 51.36 | 52.24 | 50.72 | 52.19 | 52.10 | 1.64% | 278,033 |
| Sep 19, 2025 | 52.61 | 52.83 | 51.11 | 51.35 | 51.27 | -2.28% | 504,941 |
| Sep 18, 2025 | 52.66 | 54.20 | 52.25 | 52.55 | 52.46 | 1.27% | 358,003 |
| Sep 17, 2025 | 51.93 | 53.12 | 51.56 | 51.89 | 51.80 | -0.46% | 297,431 |
| Sep 16, 2025 | 52.00 | 52.50 | 51.40 | 52.13 | 52.04 | 1.11% | 214,142 |
| Sep 15, 2025 | 53.58 | 54.43 | 51.40 | 51.56 | 51.47 | -3.45% | 400,608 |
| Sep 12, 2025 | 51.92 | 54.05 | 51.90 | 53.40 | 53.31 | 3.17% | 381,981 |
| Sep 11, 2025 | 52.15 | 52.52 | 51.40 | 51.76 | 51.67 | -1.22% | 221,012 |
| Sep 10, 2025 | 51.33 | 52.42 | 50.98 | 52.40 | 52.31 | 2.81% | 343,172 |
| Sep 9, 2025 | 51.41 | 52.00 | 50.80 | 50.97 | 50.89 | -0.49% | 425,022 |
| Sep 8, 2025 | 52.07 | 52.29 | 51.00 | 51.22 | 51.14 | -1.63% | 358,151 |
| Sep 5, 2025 | 53.84 | 55.00 | 51.79 | 52.07 | 51.98 | -3.86% | 253,842 |
| Sep 4, 2025 | 52.95 | 54.51 | 52.78 | 54.16 | 54.07 | 1.94% | 250,722 |
| Sep 3, 2025 | 54.67 | 55.59 | 52.89 | 53.13 | 52.94 | -3.54% | 380,497 |
| Sep 2, 2025 | 52.56 | 55.50 | 52.25 | 55.08 | 54.89 | 3.63% | 569,506 |
| Aug 29, 2025 | 52.53 | 53.24 | 51.84 | 53.15 | 52.96 | 1.18% | 238,967 |
| Aug 28, 2025 | 52.16 | 53.32 | 51.91 | 52.53 | 52.34 | 1.31% | 209,340 |
| Aug 27, 2025 | 52.16 | 53.25 | 51.72 | 51.85 | 51.67 | -1.46% | 216,601 |
| Aug 26, 2025 | 53.43 | 53.88 | 52.44 | 52.62 | 52.43 | 1.00% | 300,961 |
| Aug 25, 2025 | 53.72 | 54.07 | 52.00 | 52.10 | 51.92 | -3.68% | 317,541 |
| Aug 22, 2025 | 53.55 | 55.00 | 52.92 | 54.09 | 53.90 | 1.96% | 295,381 |
| Aug 21, 2025 | 53.61 | 54.27 | 52.79 | 53.05 | 52.86 | -1.16% | 344,428 |
| Aug 20, 2025 | 53.43 | 54.81 | 53.06 | 53.67 | 53.48 | -0.15% | 502,152 |
| Aug 19, 2025 | 52.53 | 54.55 | 52.53 | 53.75 | 53.56 | 2.38% | 646,358 |
| Aug 18, 2025 | 51.49 | 53.00 | 51.49 | 52.50 | 52.31 | 1.92% | 942,515 |
| Aug 15, 2025 | 52.41 | 52.93 | 51.25 | 51.51 | 51.33 | -3.95% | 778,870 |
| Aug 14, 2025 | 52.06 | 54.48 | 51.36 | 53.63 | 53.44 | 2.88% | 899,869 |
| Aug 13, 2025 | 52.30 | 52.72 | 51.25 | 52.13 | 51.95 | -0.33% | 601,555 |
| Aug 12, 2025 | 51.30 | 53.13 | 50.85 | 52.30 | 52.12 | 2.15% | 638,176 |
| Aug 11, 2025 | 51.04 | 51.89 | 50.51 | 51.20 | 51.02 | -0.70% | 534,050 |
| Aug 8, 2025 | 51.01 | 53.25 | 50.50 | 51.56 | 51.38 | 1.42% | 958,501 |
| Aug 7, 2025 | 59.30 | 59.90 | 50.79 | 50.84 | 50.66 | -14.34% | 1,329,462 |
| Aug 6, 2025 | 60.00 | 60.53 | 58.58 | 59.35 | 59.14 | 0.51% | 540,677 |
| Aug 5, 2025 | 58.11 | 59.46 | 56.97 | 59.05 | 58.84 | 1.93% | 449,758 |
| Aug 4, 2025 | 56.48 | 58.80 | 56.48 | 57.93 | 57.73 | 4.59% | 318,272 |
| Aug 1, 2025 | 55.99 | 56.60 | 54.50 | 55.39 | 55.19 | -2.28% | 440,643 |
| Jul 31, 2025 | 57.90 | 59.84 | 56.34 | 56.68 | 56.48 | -1.95% | 545,677 |
| Jul 30, 2025 | 57.98 | 58.65 | 56.35 | 57.81 | 57.61 | -0.10% | 503,919 |
| Jul 29, 2025 | 55.16 | 58.99 | 55.12 | 57.87 | 57.67 | 5.47% | 737,053 |
| Jul 28, 2025 | 56.72 | 57.10 | 53.87 | 54.87 | 54.68 | -2.75% | 908,727 |
| Jul 25, 2025 | 53.35 | 57.14 | 53.35 | 56.42 | 56.22 | 4.99% | 1,181,182 |
| Jul 24, 2025 | 50.80 | 54.67 | 48.55 | 53.74 | 53.55 | 1.80% | 2,824,644 |
| Jul 23, 2025 | 52.73 | 53.74 | 51.58 | 52.79 | 52.60 | 0.84% | 860,115 |
| Jul 22, 2025 | 54.40 | 54.84 | 52.17 | 52.35 | 52.17 | -3.80% | 1,019,818 |
| Jul 21, 2025 | 56.46 | 57.19 | 53.80 | 54.42 | 54.23 | -2.46% | 1,035,633 |
| Jul 18, 2025 | 56.60 | 57.48 | 55.21 | 55.79 | 55.59 | -0.21% | 441,922 |
| Jul 17, 2025 | 56.37 | 57.82 | 55.64 | 55.91 | 55.71 | - | 720,653 |