LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
72.04
-2.46 (-3.30%)
Mar 5, 2026, 12:58 PM EST - Market open
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.00 | 75.92 | 73.54 | 74.89 | - | 0.52% | 100,126 |
| Mar 4, 2026 | 73.35 | 75.95 | 72.01 | 74.50 | 74.38 | 1.60% | 307,900 |
| Mar 3, 2026 | 72.83 | 74.24 | 70.54 | 73.33 | 73.21 | -0.91% | 389,808 |
| Mar 2, 2026 | 75.24 | 76.00 | 73.22 | 74.00 | 73.88 | -0.67% | 517,777 |
| Feb 27, 2026 | 74.98 | 75.45 | 72.79 | 74.50 | 74.38 | 0.08% | 981,481 |
| Feb 26, 2026 | 69.55 | 76.08 | 67.50 | 74.44 | 74.32 | 13.70% | 1,051,032 |
| Feb 25, 2026 | 67.11 | 67.22 | 64.08 | 65.47 | 65.36 | -0.80% | 457,891 |
| Feb 24, 2026 | 66.24 | 66.99 | 64.73 | 66.00 | 65.89 | -0.69% | 367,539 |
| Feb 23, 2026 | 68.20 | 70.35 | 65.41 | 66.46 | 66.35 | -3.01% | 526,552 |
| Feb 20, 2026 | 66.70 | 68.89 | 65.25 | 68.52 | 68.41 | 2.42% | 538,320 |
| Feb 19, 2026 | 63.22 | 68.28 | 61.77 | 66.90 | 66.79 | 6.63% | 631,790 |
| Feb 18, 2026 | 64.41 | 65.22 | 62.30 | 62.74 | 62.64 | -1.85% | 450,021 |
| Feb 17, 2026 | 65.28 | 65.54 | 61.10 | 63.92 | 63.82 | -2.04% | 503,775 |
| Feb 13, 2026 | 59.98 | 65.49 | 59.84 | 65.25 | 65.14 | 9.33% | 757,161 |
| Feb 12, 2026 | 61.82 | 63.96 | 59.05 | 59.68 | 59.58 | -3.60% | 443,921 |
| Feb 11, 2026 | 59.63 | 62.54 | 57.52 | 61.91 | 61.81 | 6.30% | 692,574 |
| Feb 10, 2026 | 57.65 | 58.73 | 56.36 | 58.24 | 58.15 | 2.18% | 579,094 |
| Feb 9, 2026 | 56.72 | 57.52 | 54.55 | 57.00 | 56.91 | 0.49% | 401,030 |
| Feb 6, 2026 | 55.36 | 57.55 | 54.36 | 56.72 | 56.63 | 3.92% | 910,282 |
| Feb 5, 2026 | 55.24 | 55.50 | 53.26 | 54.58 | 54.49 | -1.62% | 485,147 |
| Feb 4, 2026 | 55.14 | 55.85 | 53.38 | 55.48 | 55.39 | 2.51% | 784,838 |
| Feb 3, 2026 | 54.67 | 55.73 | 53.15 | 54.12 | 54.03 | -0.33% | 521,934 |
| Feb 2, 2026 | 56.00 | 56.89 | 54.09 | 54.30 | 54.21 | -5.50% | 381,086 |
| Jan 30, 2026 | 58.99 | 59.01 | 55.35 | 57.46 | 57.37 | -3.77% | 295,739 |
| Jan 29, 2026 | 59.85 | 60.89 | 57.81 | 59.71 | 59.61 | 1.96% | 362,187 |
| Jan 28, 2026 | 57.00 | 59.22 | 56.36 | 58.56 | 58.47 | 3.79% | 1,047,828 |
| Jan 27, 2026 | 56.00 | 57.26 | 54.60 | 56.42 | 56.33 | -1.09% | 499,265 |
| Jan 26, 2026 | 60.38 | 60.73 | 56.21 | 57.04 | 56.95 | -5.70% | 464,352 |
| Jan 23, 2026 | 61.28 | 64.00 | 59.71 | 60.49 | 60.39 | 1.24% | 406,258 |
| Jan 22, 2026 | 59.89 | 61.38 | 59.06 | 59.75 | 59.65 | 2.14% | 698,110 |
| Jan 21, 2026 | 57.40 | 60.15 | 57.25 | 58.50 | 58.41 | 2.25% | 532,760 |
| Jan 20, 2026 | 59.98 | 60.41 | 57.13 | 57.21 | 57.12 | -5.75% | 371,876 |
| Jan 16, 2026 | 59.97 | 60.72 | 58.11 | 60.70 | 60.60 | 1.57% | 223,226 |
| Jan 15, 2026 | 58.44 | 60.08 | 56.61 | 59.76 | 59.66 | 2.54% | 369,455 |
| Jan 14, 2026 | 56.00 | 59.08 | 55.80 | 58.28 | 58.19 | 5.24% | 515,519 |
| Jan 13, 2026 | 52.50 | 55.63 | 52.01 | 55.38 | 55.29 | 6.54% | 490,569 |
| Jan 12, 2026 | 50.29 | 52.83 | 48.81 | 51.98 | 51.90 | 2.97% | 498,422 |
| Jan 9, 2026 | 47.88 | 50.83 | 47.68 | 50.48 | 50.40 | 7.13% | 658,117 |
| Jan 8, 2026 | 44.06 | 48.51 | 43.75 | 47.12 | 47.04 | 6.61% | 732,867 |
| Jan 7, 2026 | 47.46 | 47.46 | 43.86 | 44.20 | 44.13 | -2.96% | 622,190 |
| Jan 6, 2026 | 46.30 | 46.65 | 45.12 | 45.55 | 45.48 | -2.38% | 584,895 |
| Jan 5, 2026 | 48.88 | 48.94 | 45.90 | 46.66 | 46.58 | -3.71% | 669,423 |
| Jan 2, 2026 | 49.88 | 50.49 | 47.14 | 48.46 | 48.38 | -1.08% | 613,515 |
| Dec 31, 2025 | 49.93 | 50.17 | 48.10 | 48.99 | 48.91 | -2.45% | 1,042,364 |
| Dec 30, 2025 | 51.50 | 51.88 | 49.94 | 50.22 | 50.14 | -2.39% | 694,872 |
| Dec 29, 2025 | 51.91 | 52.74 | 51.09 | 51.45 | 51.37 | -0.98% | 410,176 |
| Dec 26, 2025 | 53.00 | 53.00 | 51.50 | 51.96 | 51.88 | -2.15% | 261,658 |
| Dec 24, 2025 | 53.77 | 53.77 | 52.50 | 53.10 | 53.01 | 0.26% | 82,323 |
| Dec 23, 2025 | 53.66 | 54.11 | 52.29 | 52.96 | 52.87 | -1.03% | 254,454 |
| Dec 22, 2025 | 53.53 | 56.14 | 53.28 | 53.51 | 53.42 | 1.94% | 297,157 |
| Dec 19, 2025 | 52.82 | 53.92 | 52.15 | 52.49 | 52.41 | -0.21% | 574,062 |
| Dec 18, 2025 | 54.29 | 55.00 | 52.56 | 52.60 | 52.52 | -0.92% | 392,543 |
| Dec 17, 2025 | 51.00 | 53.80 | 50.34 | 53.09 | 53.00 | 5.23% | 411,508 |
| Dec 16, 2025 | 51.99 | 52.66 | 49.84 | 50.45 | 50.37 | -3.59% | 556,927 |
| Dec 15, 2025 | 55.52 | 57.30 | 51.15 | 52.33 | 52.25 | -5.22% | 396,544 |
| Dec 12, 2025 | 56.92 | 57.23 | 55.21 | 55.21 | 55.12 | -2.28% | 394,758 |
| Dec 11, 2025 | 56.11 | 57.04 | 55.01 | 56.50 | 56.41 | -0.23% | 355,482 |
| Dec 10, 2025 | 57.35 | 57.98 | 55.88 | 56.63 | 56.54 | -0.21% | 205,615 |
| Dec 9, 2025 | 57.00 | 58.01 | 56.01 | 56.75 | 56.66 | -1.44% | 201,310 |
| Dec 8, 2025 | 59.37 | 59.89 | 56.68 | 57.58 | 57.49 | -3.36% | 261,315 |
| Dec 5, 2025 | 59.31 | 61.41 | 59.31 | 59.58 | 59.48 | 0.39% | 210,679 |
| Dec 4, 2025 | 60.25 | 60.59 | 58.83 | 59.35 | 59.25 | -1.90% | 232,551 |
| Dec 3, 2025 | 55.25 | 60.70 | 54.88 | 60.50 | 60.30 | 9.62% | 499,393 |
| Dec 2, 2025 | 56.61 | 57.00 | 54.72 | 55.19 | 55.01 | -1.04% | 291,363 |
| Dec 1, 2025 | 56.00 | 56.46 | 54.84 | 55.77 | 55.59 | -2.07% | 213,855 |
| Nov 28, 2025 | 57.79 | 58.00 | 56.79 | 56.95 | 56.76 | 0.25% | 182,376 |
| Nov 26, 2025 | 55.06 | 58.18 | 55.06 | 56.81 | 56.62 | 1.27% | 389,121 |
| Nov 25, 2025 | 56.25 | 56.26 | 54.16 | 56.10 | 55.92 | -1.02% | 371,833 |
| Nov 24, 2025 | 58.37 | 58.37 | 55.62 | 56.68 | 56.50 | -1.27% | 486,053 |
| Nov 21, 2025 | 58.25 | 59.94 | 57.00 | 57.41 | 57.22 | -3.90% | 359,737 |
| Nov 20, 2025 | 66.32 | 66.50 | 59.07 | 59.74 | 59.55 | -7.58% | 485,003 |
| Nov 19, 2025 | 61.66 | 64.85 | 61.05 | 64.64 | 64.43 | 4.24% | 722,894 |
| Nov 18, 2025 | 61.09 | 62.25 | 56.42 | 62.01 | 61.81 | 0.21% | 1,368,517 |
| Nov 17, 2025 | 70.44 | 70.50 | 61.08 | 61.88 | 61.68 | -16.98% | 1,782,661 |
| Nov 14, 2025 | 72.44 | 77.73 | 71.13 | 74.54 | 74.30 | 1.96% | 372,200 |
| Nov 13, 2025 | 78.00 | 78.50 | 69.88 | 73.11 | 72.87 | -10.31% | 733,155 |
| Nov 12, 2025 | 84.23 | 84.55 | 77.73 | 81.51 | 81.24 | -4.72% | 435,075 |
| Nov 11, 2025 | 75.00 | 85.60 | 74.05 | 85.55 | 85.27 | 14.07% | 692,490 |
| Nov 10, 2025 | 69.85 | 75.00 | 69.78 | 75.00 | 74.76 | 8.44% | 487,358 |
| Nov 7, 2025 | 65.56 | 69.42 | 64.46 | 69.16 | 68.93 | 4.42% | 385,553 |
| Nov 6, 2025 | 62.50 | 66.63 | 61.73 | 66.23 | 66.01 | 8.15% | 434,174 |
| Nov 5, 2025 | 59.06 | 62.00 | 59.06 | 61.24 | 61.04 | 3.80% | 191,496 |
| Nov 4, 2025 | 60.00 | 60.37 | 58.32 | 59.00 | 58.81 | -3.20% | 400,147 |
| Nov 3, 2025 | 59.13 | 61.44 | 58.51 | 60.95 | 60.75 | 3.01% | 262,493 |
| Oct 31, 2025 | 59.26 | 60.15 | 58.51 | 59.17 | 58.98 | -0.15% | 271,645 |
| Oct 30, 2025 | 59.31 | 60.17 | 58.60 | 59.26 | 59.07 | -1.46% | 222,655 |
| Oct 29, 2025 | 60.05 | 61.58 | 59.33 | 60.14 | 59.94 | 0.23% | 269,442 |
| Oct 28, 2025 | 59.47 | 60.71 | 59.00 | 60.00 | 59.80 | 0.64% | 295,074 |
| Oct 27, 2025 | 59.55 | 60.48 | 58.65 | 59.62 | 59.43 | 0.15% | 434,156 |
| Oct 24, 2025 | 60.00 | 60.40 | 59.09 | 59.53 | 59.34 | -0.42% | 292,549 |
| Oct 23, 2025 | 57.39 | 59.87 | 57.24 | 59.78 | 59.59 | 5.28% | 338,287 |
| Oct 22, 2025 | 56.00 | 57.12 | 55.41 | 56.78 | 56.59 | 0.32% | 419,204 |
| Oct 21, 2025 | 55.19 | 56.85 | 55.19 | 56.60 | 56.42 | 1.42% | 221,406 |
| Oct 20, 2025 | 54.75 | 56.29 | 54.11 | 55.81 | 55.63 | 3.28% | 279,101 |
| Oct 17, 2025 | 52.78 | 54.49 | 52.51 | 54.04 | 53.86 | 1.35% | 412,759 |
| Oct 16, 2025 | 54.45 | 54.97 | 52.72 | 53.32 | 53.15 | 0.36% | 288,886 |
| Oct 15, 2025 | 51.92 | 54.73 | 51.92 | 53.13 | 52.96 | 3.10% | 516,998 |
| Oct 14, 2025 | 50.16 | 52.47 | 50.00 | 51.53 | 51.36 | -0.52% | 223,834 |
| Oct 13, 2025 | 49.40 | 51.83 | 49.35 | 51.80 | 51.63 | 6.02% | 537,352 |
| Oct 10, 2025 | 53.01 | 53.56 | 48.78 | 48.86 | 48.70 | -8.00% | 581,618 |