LandBridge Company LLC Class A LB
NYSE · United States · Commercial Services
$80.77-0.40 (-0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.32 | +0.18% | $80.73 | $81.56 | $80.00 | 28.26K |
| 2026-09-30 | $81.17 | +0.84% | $82.03 | $83.16 | $80.66 | 243.40K |
| 2026-09-29 | $80.49 | -0.28% | $80.00 | $80.97 | $79.38 | 291.20K |
| 2026-09-28 | $80.72 | -0.81% | $82.54 | $82.75 | $80.33 | 201.00K |
| 2026-09-25 | $81.38 | -1.35% | $82.15 | $83.04 | $81.24 | 145.10K |
| 2026-09-24 | $82.49 | +0.46% | $83.80 | $83.83 | $82.13 | 196.00K |
| 2026-09-23 | $82.11 | -5.52% | $88.07 | $88.07 | $81.99 | 285.60K |
| 2026-09-22 | $86.91 | -0.73% | $86.10 | $87.61 | $85.20 | 276.40K |
| 2026-09-21 | $87.55 | +1.85% | $85.62 | $88.42 | $84.29 | 219.80K |
| 2026-09-18 | $85.96 | +0.03% | $86.14 | $87.10 | $84.31 | 302.90K |
| 2026-09-17 | $85.93 | +3.91% | $83.09 | $86.80 | $83.00 | 192.50K |
| 2026-09-16 | $82.70 | -5.18% | $86.50 | $87.56 | $81.75 | 345.70K |
| 2026-09-15 | $87.22 | +0.90% | $86.37 | $88.00 | $85.90 | 122.10K |
| 2026-09-14 | $86.44 | -0.47% | $87.16 | $88.41 | $85.36 | 261.90K |
| 2026-09-11 | $86.85 | +0.54% | $85.93 | $88.14 | $85.93 | 186.70K |
| 2026-09-10 | $86.38 | -0.61% | $87.82 | $87.87 | $86.01 | 149.60K |
| 2026-09-09 | $86.91 | -1.63% | $88.76 | $89.15 | $86.54 | 153.10K |
| 2026-09-08 | $88.35 | +2.10% | $87.99 | $89.13 | $86.36 | 228.20K |
| 2026-09-04 | $86.53 | +0.51% | $84.57 | $86.81 | $84.15 | 182.20K |
| 2026-09-03 | $86.09 | +0.69% | $86.83 | $88.26 | $85.20 | 258.40K |
| 2026-09-02 | $85.50 | -0.40% | $85.34 | $86.75 | $84.72 | 272.70K |
| 2026-09-01 | $85.84 | -1.99% | $89.03 | $89.03 | $84.15 | 257.50K |
| 2026-08-31 | $87.58 | +0.74% | $88.08 | $88.80 | $86.82 | 150.20K |
| 2026-08-28 | $86.94 | -2.56% | $89.68 | $90.00 | $86.58 | 171.20K |
| 2026-08-27 | $89.22 | +0.71% | $88.37 | $89.81 | $87.38 | 168.90K |
| 2026-08-26 | $88.59 | +3.08% | $86.38 | $90.93 | $86.00 | 295.70K |
| 2026-08-25 | $85.94 | -1.33% | $86.23 | $87.07 | $85.35 | 251.40K |
| 2026-08-24 | $87.10 | -2.91% | $88.50 | $89.11 | $85.59 | 425.70K |
| 2026-08-21 | $89.71 | +3.08% | $87.50 | $91.69 | $87.50 | 458.40K |
| 2026-08-20 | $87.03 | +5.88% | $84.21 | $90.75 | $82.58 | 698.10K |
| 2026-08-19 | $82.20 | +1.71% | $81.35 | $82.48 | $78.72 | 400.20K |
| 2026-08-18 | $80.82 | +1.67% | $79.97 | $80.99 | $78.77 | 208.30K |
| 2026-08-17 | $79.49 | +1.02% | $78.70 | $80.32 | $78.13 | 213.50K |
| 2026-08-14 | $78.69 | +4.53% | $75.87 | $78.69 | $75.65 | 221.60K |
| 2026-08-13 | $75.28 | -1.36% | $75.50 | $76.45 | $74.00 | 339.20K |
| 2026-08-12 | $76.32 | -9.05% | $84.06 | $84.86 | $75.70 | 445.50K |
| 2026-08-11 | $83.91 | +2.69% | $81.85 | $88.00 | $81.50 | 460.00K |
| 2026-08-10 | $81.71 | +8.37% | $76.24 | $82.49 | $75.20 | 434.40K |
| 2026-08-07 | $75.40 | -6.22% | $81.18 | $81.85 | $74.23 | 836.00K |
| 2026-08-06 | $80.40 | +6.31% | $78.79 | $81.95 | $76.27 | 623.90K |
| 2026-08-05 | $75.63 | +2.65% | $73.46 | $76.05 | $72.64 | 263.30K |
| 2026-08-04 | $73.68 | -1.84% | $74.50 | $74.94 | $72.85 | 263.40K |
| 2026-08-03 | $75.06 | -3.17% | $76.18 | $76.56 | $74.85 | 212.60K |
| 2026-07-31 | $77.52 | +1.33% | $77.40 | $78.70 | $75.94 | 258.40K |
| 2026-07-30 | $76.50 | +2.12% | $75.03 | $77.14 | $74.18 | 198.10K |
| 2026-07-29 | $74.91 | -0.15% | $76.38 | $76.88 | $73.88 | 223.10K |
| 2026-07-28 | $75.02 | -0.48% | $75.21 | $75.66 | $73.14 | 203.50K |
| 2026-07-27 | $75.38 | -1.24% | $75.67 | $77.01 | $74.73 | 248.50K |
| 2026-07-24 | $76.33 | -0.51% | $77.00 | $79.38 | $76.19 | 258.40K |
| 2026-07-23 | $76.72 | -1.38% | $78.50 | $79.00 | $76.33 | 165.60K |
| 2026-07-22 | $77.79 | +1.59% | $77.38 | $79.56 | $77.38 | 240.40K |
| 2026-07-21 | $76.57 | +1.42% | $77.26 | $77.90 | $75.81 | 132.00K |
| 2026-07-20 | $75.50 | -2.79% | $77.13 | $78.66 | $74.21 | 441.40K |
| 2026-07-17 | $77.67 | +0.83% | $76.42 | $78.50 | $76.25 | 220.50K |
| 2026-07-16 | $77.03 | -1.33% | $77.84 | $82.07 | $76.51 | 236.60K |
| 2026-07-15 | $78.07 | -0.85% | $78.80 | $79.63 | $77.31 | 183.80K |
| 2026-07-14 | $78.74 | +0.27% | $79.08 | $80.44 | $78.22 | 142.20K |
| 2026-07-13 | $78.53 | +2.40% | $77.99 | $80.46 | $77.99 | 207.80K |
| 2026-07-10 | $76.69 | -2.17% | $78.58 | $79.55 | $75.83 | 143.40K |
| 2026-07-09 | $78.39 | +0.55% | $78.50 | $80.99 | $77.84 | 339.50K |
| 2026-07-08 | $77.96 | +0.67% | $78.38 | $78.50 | $75.69 | 503.30K |
| 2026-07-07 | $77.44 | +3.39% | $75.44 | $78.33 | $74.82 | 258.20K |
| 2026-07-06 | $74.90 | +1.56% | $73.75 | $77.71 | $73.75 | 392.70K |
| 2026-07-02 | $73.75 | +2.01% | $72.75 | $75.90 | $72.35 | 443.10K |
| 2026-07-01 | $72.30 | -8.76% | $78.87 | $79.92 | $72.18 | 721.50K |
| 2026-06-30 | $79.24 | +13.44% | $70.98 | $81.00 | $69.25 | 735.90K |
| 2026-06-29 | $69.85 | +7.26% | $66.14 | $70.31 | $65.90 | 464.90K |
| 2026-06-26 | $65.12 | +6.91% | $62.00 | $65.47 | $61.11 | 454.50K |
| 2026-06-25 | $60.91 | -0.83% | $61.45 | $62.56 | $59.59 | 1.53M |
| 2026-06-24 | $61.42 | -3.93% | $63.00 | $63.98 | $61.42 | 271.60K |
| 2026-06-23 | $63.93 | +2.58% | $61.60 | $64.85 | $61.36 | 236.80K |
| 2026-06-22 | $62.32 | -2.55% | $64.00 | $65.41 | $60.69 | 264.10K |
| 2026-06-18 | $63.95 | +0.71% | $63.70 | $64.25 | $62.35 | 277.30K |
| 2026-06-17 | $63.50 | -2.89% | $65.40 | $65.91 | $63.30 | 290.70K |
| 2026-06-16 | $65.39 | -2.45% | $65.89 | $66.60 | $63.00 | 350.40K |
| 2026-06-15 | $67.03 | -3.26% | $67.78 | $70.06 | $66.40 | 356.80K |
| 2026-06-12 | $69.29 | +2.76% | $67.00 | $69.89 | $66.43 | 231.50K |
| 2026-06-11 | $67.43 | +2.38% | $66.07 | $68.02 | $65.22 | 240.90K |
| 2026-06-10 | $65.86 | -3.12% | $68.05 | $68.88 | $65.54 | 373.80K |
| 2026-06-09 | $67.98 | -2.41% | $69.02 | $70.91 | $66.45 | 229.20K |
| 2026-06-08 | $69.66 | -0.88% | $71.68 | $73.27 | $69.54 | 244.00K |
| 2026-06-05 | $70.28 | -5.37% | $74.00 | $75.78 | $69.14 | 309.30K |
| 2026-06-04 | $74.27 | -2.17% | $74.66 | $75.68 | $74.00 | 390.90K |
| 2026-06-03 | $75.92 | +3.73% | $74.13 | $76.60 | $72.31 | 399.40K |
| 2026-06-02 | $73.19 | +4.02% | $70.87 | $74.00 | $70.39 | 213.80K |
| 2026-06-01 | $70.36 | +0.26% | $70.52 | $72.72 | $70.09 | 300.00K |
| 2026-05-29 | $70.18 | -6.73% | $75.24 | $75.61 | $69.10 | 567.20K |
| 2026-05-28 | $75.24 | +4.14% | $72.91 | $76.17 | $72.91 | 505.00K |
| 2026-05-27 | $72.25 | -2.26% | $72.83 | $74.17 | $71.70 | 283.90K |
| 2026-05-26 | $73.92 | -5.99% | $77.97 | $80.25 | $72.76 | 459.80K |