LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
65.12
+4.21 (6.91%)
At close: Jun 26, 2026, 4:00 PM EDT
64.80
-0.32 (-0.49%)
After-hours: Jun 26, 2026, 7:00 PM EDT
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 67.95 | 68.60 | 66.70 | 66.74 | 66.63 | -1.48% | 188,009 |
| Apr 20, 2026 | 67.38 | 67.99 | 66.21 | 67.74 | 67.63 | 0.76% | 187,681 |
| Apr 17, 2026 | 66.82 | 67.98 | 65.12 | 67.23 | 67.12 | -3.18% | 319,267 |
| Apr 16, 2026 | 68.49 | 69.85 | 68.20 | 69.44 | 69.33 | 2.71% | 216,779 |
| Apr 15, 2026 | 66.39 | 68.36 | 66.03 | 67.61 | 67.50 | 2.32% | 165,168 |
| Apr 14, 2026 | 67.68 | 68.31 | 65.89 | 66.08 | 65.98 | -2.05% | 220,471 |
| Apr 13, 2026 | 68.06 | 70.76 | 67.11 | 67.46 | 67.35 | -0.81% | 309,822 |
| Apr 10, 2026 | 64.01 | 68.80 | 64.00 | 68.01 | 67.90 | 6.47% | 526,881 |
| Apr 9, 2026 | 68.34 | 68.97 | 61.32 | 63.88 | 63.78 | -6.98% | 898,893 |
| Apr 8, 2026 | 69.79 | 70.97 | 67.69 | 68.67 | 68.56 | -3.77% | 301,796 |
| Apr 7, 2026 | 68.33 | 71.62 | 68.13 | 71.36 | 71.25 | 4.40% | 191,896 |
| Apr 6, 2026 | 68.77 | 71.47 | 68.00 | 68.35 | 68.24 | -1.27% | 192,648 |
| Apr 2, 2026 | 67.08 | 71.12 | 66.35 | 69.23 | 69.12 | 4.62% | 336,800 |
| Apr 1, 2026 | 68.52 | 69.95 | 65.80 | 66.17 | 66.07 | -4.17% | 564,247 |
| Mar 31, 2026 | 69.34 | 70.52 | 67.76 | 69.05 | 68.94 | 1.50% | 610,407 |
| Mar 30, 2026 | 72.76 | 73.05 | 67.35 | 68.03 | 67.92 | -5.54% | 443,658 |
| Mar 27, 2026 | 72.86 | 73.87 | 71.51 | 72.02 | 71.91 | -1.03% | 278,264 |
| Mar 26, 2026 | 72.94 | 75.48 | 72.20 | 72.77 | 72.65 | 1.04% | 271,432 |
| Mar 25, 2026 | 73.14 | 73.98 | 71.64 | 72.02 | 71.91 | -0.50% | 268,405 |
| Mar 24, 2026 | 71.84 | 75.15 | 71.84 | 72.38 | 72.27 | 0.10% | 285,122 |
| Mar 23, 2026 | 70.95 | 73.71 | 70.00 | 72.31 | 72.20 | 1.92% | 360,632 |
| Mar 20, 2026 | 70.01 | 73.04 | 68.96 | 70.95 | 70.84 | -0.14% | 736,583 |
| Mar 19, 2026 | 77.74 | 77.74 | 70.00 | 71.05 | 70.94 | -8.51% | 935,705 |
| Mar 18, 2026 | 77.76 | 79.74 | 77.00 | 77.66 | 77.54 | 0.32% | 518,008 |
| Mar 17, 2026 | 72.21 | 78.39 | 71.88 | 77.41 | 77.29 | 8.81% | 720,535 |
| Mar 16, 2026 | 74.88 | 75.33 | 70.68 | 71.14 | 71.03 | -4.88% | 536,466 |
| Mar 13, 2026 | 74.16 | 76.47 | 72.84 | 74.79 | 74.67 | 2.85% | 339,765 |
| Mar 12, 2026 | 70.66 | 73.56 | 69.51 | 72.72 | 72.61 | 2.86% | 354,828 |
| Mar 11, 2026 | 70.41 | 71.43 | 69.57 | 70.70 | 70.59 | -0.04% | 239,749 |
| Mar 10, 2026 | 73.00 | 73.42 | 69.77 | 70.73 | 70.62 | -3.48% | 300,386 |
| Mar 9, 2026 | 72.40 | 74.51 | 70.16 | 73.28 | 73.16 | 1.23% | 488,334 |
| Mar 6, 2026 | 74.22 | 75.78 | 72.21 | 72.39 | 72.28 | -2.88% | 530,152 |
| Mar 5, 2026 | 74.00 | 75.92 | 71.61 | 74.54 | 74.42 | 0.22% | 437,237 |
| Mar 4, 2026 | 73.35 | 75.95 | 72.01 | 74.50 | 74.26 | 1.60% | 307,903 |
| Mar 3, 2026 | 72.83 | 74.24 | 70.54 | 73.33 | 73.10 | -0.91% | 389,808 |
| Mar 2, 2026 | 75.24 | 76.00 | 73.22 | 74.00 | 73.76 | -0.67% | 517,777 |
| Feb 27, 2026 | 74.98 | 75.45 | 72.79 | 74.50 | 74.26 | 0.08% | 981,481 |
| Feb 26, 2026 | 69.55 | 76.08 | 67.50 | 74.44 | 74.20 | 13.70% | 1,051,032 |
| Feb 25, 2026 | 67.11 | 67.22 | 64.08 | 65.47 | 65.26 | -0.80% | 457,891 |
| Feb 24, 2026 | 66.24 | 66.99 | 64.73 | 66.00 | 65.79 | -0.69% | 367,539 |
| Feb 23, 2026 | 68.20 | 70.35 | 65.41 | 66.46 | 66.25 | -3.01% | 526,552 |
| Feb 20, 2026 | 66.70 | 68.89 | 65.25 | 68.52 | 68.30 | 2.42% | 538,320 |
| Feb 19, 2026 | 63.22 | 68.28 | 61.77 | 66.90 | 66.69 | 6.63% | 631,790 |
| Feb 18, 2026 | 64.41 | 65.22 | 62.30 | 62.74 | 62.54 | -1.85% | 450,021 |
| Feb 17, 2026 | 65.28 | 65.54 | 61.10 | 63.92 | 63.72 | -2.04% | 503,775 |
| Feb 13, 2026 | 59.98 | 65.49 | 59.84 | 65.25 | 65.04 | 9.33% | 757,161 |
| Feb 12, 2026 | 61.82 | 63.96 | 59.05 | 59.68 | 59.49 | -3.60% | 443,921 |
| Feb 11, 2026 | 59.63 | 62.54 | 57.52 | 61.91 | 61.71 | 6.30% | 692,574 |
| Feb 10, 2026 | 57.65 | 58.73 | 56.36 | 58.24 | 58.05 | 2.18% | 579,094 |
| Feb 9, 2026 | 56.72 | 57.52 | 54.55 | 57.00 | 56.82 | 0.49% | 401,030 |
| Feb 6, 2026 | 55.36 | 57.55 | 54.36 | 56.72 | 56.54 | 3.92% | 910,282 |
| Feb 5, 2026 | 55.24 | 55.50 | 53.26 | 54.58 | 54.41 | -1.62% | 485,147 |
| Feb 4, 2026 | 55.14 | 55.85 | 53.38 | 55.48 | 55.30 | 2.51% | 784,838 |
| Feb 3, 2026 | 54.67 | 55.73 | 53.15 | 54.12 | 53.95 | -0.33% | 521,934 |