NYSE : LB
LandBridge Company LLC — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 83.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LandBridge Company LLC (LB) closed at 80.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 83.51 | 84.27 | 79.67 | 80.33 | 119,101 | -3.90% |
| 2026-10-30 | 81.93 | 83.605 | 81.57 | 83.59 | 206,940 | +0.92% |
| 2026-10-29 | 81.85 | 83.725 | 80.73 | 82.83 | 219,393 | +0.91% |
| 2026-10-28 | 80.17 | 82.16 | 78.55 | 82.08 | 402,701 | +3.57% |
| 2026-10-27 | 79.02 | 79.69 | 78.09 | 79.25 | 231,508 | -0.41% |
| 2026-10-26 | 79.02 | 81.21 | 77.7 | 79.58 | 197,622 | +0.56% |
| 2026-10-23 | 77.6 | 79.99 | 77.03 | 79.14 | 189,276 | +2.83% |
| 2026-10-22 | 79.91 | 80.13 | 75.27 | 76.96 | 432,501 | -4.55% |
| 2026-10-21 | 80.39 | 81.551 | 79.786 | 80.63 | 181,565 | +1.37% |
| 2026-10-20 | 80.75 | 80.75 | 79 | 79.54 | 178,223 | -0.64% |
| 2026-10-19 | 80.96 | 81.815 | 78.69 | 80.05 | 240,525 | -1.86% |
| 2026-10-16 | 81.25 | 83.05 | 80.39 | 81.57 | 283,835 | +0.39% |
| 2026-10-15 | 82.2 | 84.525 | 78.28 | 81.25 | 430,537 | -1.71% |
| 2026-10-14 | 87 | 87.852 | 82.03 | 82.66 | 373,661 | -5.35% |
| 2026-10-13 | 87.94 | 88.395 | 86.11 | 87.33 | 178,308 | -0.18% |
| 2026-10-12 | 87.84 | 89.7 | 87.1 | 87.49 | 188,670 | +1.44% |
| 2026-10-09 | 86.86 | 88.3 | 85.56 | 86.25 | 160,151 | -1.38% |
| 2026-10-08 | 85.98 | 88.99 | 85.98 | 87.46 | 245,195 | +2.03% |
| 2026-10-07 | 85.1 | 86.325 | 83.558 | 85.72 | 197,117 | +0.08% |
| 2026-10-06 | 84.75 | 88.26 | 84.05 | 85.65 | 241,614 | +2.48% |
| 2026-10-05 | 84.09 | 84.64 | 82.93 | 83.58 | 142,925 | -0.25% |
| 2026-10-02 | 80.41 | 83.96 | 80.41 | 83.79 | 205,126 | +3.74% |
| 2026-10-01 | 80.73 | 81.56 | 79.74 | 80.77 | 277,508 | -0.49% |
| 2026-09-30 | 82.03 | 83.16 | 80.66 | 81.17 | 243,378 | +0.84% |
| 2026-09-29 | 80 | 80.972 | 79.38 | 80.49 | 291,209 | -0.28% |
| 2026-09-28 | 82.54 | 82.755 | 80.33 | 80.72 | 200,980 | -0.81% |
| 2026-09-25 | 82.15 | 83.035 | 81.24 | 81.38 | 145,106 | -1.35% |
| 2026-09-24 | 83.8 | 83.835 | 82.13 | 82.49 | 195,948 | +0.46% |
| 2026-09-23 | 88.07 | 88.07 | 81.99 | 82.11 | 275,914 | -5.52% |
| 2026-09-22 | 86.1 | 87.61 | 85.2 | 86.91 | 276,207 | -0.73% |
| 2026-09-21 | 85.62 | 88.42 | 84.295 | 87.55 | 219,748 | +1.85% |
| 2026-09-18 | 86.14 | 87.1 | 84.31 | 85.96 | 302,575 | +0.03% |
| 2026-09-17 | 83.09 | 86.8 | 83 | 85.93 | 192,472 | +3.91% |
| 2026-09-16 | 86.5 | 87.558 | 81.75 | 82.7 | 345,583 | -5.18% |
| 2026-09-15 | 86.37 | 88 | 85.9 | 87.22 | 118,814 | +0.90% |
| 2026-09-14 | 87.16 | 88.41 | 85.36 | 86.44 | 261,759 | -0.47% |
| 2026-09-11 | 85.93 | 88.14 | 85.93 | 86.85 | 186,706 | +0.54% |
| 2026-09-10 | 87.82 | 87.87 | 86.01 | 86.38 | 149,609 | -0.61% |
| 2026-09-09 | 88.76 | 89.15 | 86.54 | 86.91 | 153,084 | -1.63% |
| 2026-09-08 | 87.99 | 89.13 | 86.365 | 88.35 | 227,977 | +2.10% |
| 2026-09-04 | 84.57 | 86.81 | 84.151 | 86.53 | 182,179 | +0.51% |
| 2026-09-03 | 86.83 | 88.26 | 85.2 | 86.09 | 258,413 | +0.69% |
| 2026-09-02 | 85.34 | 86.75 | 84.72 | 85.5 | 272,808 | -0.40% |
| 2026-09-01 | 89.03 | 89.03 | 84.15 | 85.84 | 257,539 | -1.99% |
| 2026-08-31 | 88.08 | 88.8 | 86.82 | 87.58 | 150,221 | +0.74% |
| 2026-08-28 | 89.68 | 90 | 86.58 | 86.94 | 171,231 | -2.56% |
| 2026-08-27 | 88.37 | 89.81 | 87.38 | 89.22 | 168,934 | +0.85% |
| 2026-08-26 | 86.38 | 90.93 | 86 | 88.59 | 295,709 | +3.08% |
| 2026-08-25 | 86.23 | 87.07 | 85.35 | 85.94 | 251,415 | -1.33% |
| 2026-08-24 | 88.5 | 89.11 | 85.59 | 87.1 | 425,685 | -2.91% |
| 2026-08-21 | 87.5 | 91.69 | 87.5 | 89.71 | 458,551 | +3.08% |
| 2026-08-20 | 84.21 | 90.75 | 82.58 | 87.03 | 698,296 | +5.88% |
| 2026-08-19 | 81.35 | 82.48 | 78.72 | 82.2 | 400,246 | +1.71% |
| 2026-08-18 | 79.97 | 80.99 | 78.77 | 80.82 | 208,368 | +1.67% |
| 2026-08-17 | 78.7 | 80.32 | 78.125 | 79.49 | 213,524 | +1.02% |
| 2026-08-14 | 75.87 | 78.69 | 75.65 | 78.69 | 221,629 | +4.53% |
| 2026-08-13 | 75.5 | 76.45 | 74 | 75.28 | 339,230 | -1.36% |
| 2026-08-12 | 84.06 | 84.862 | 75.7 | 76.32 | 445,711 | -9.05% |
| 2026-08-11 | 81.85 | 88 | 81.5 | 83.91 | 460,197 | +2.69% |
| 2026-08-10 | 76.24 | 82.49 | 75.2 | 81.71 | 434,610 | +8.37% |
| 2026-08-07 | 81.18 | 81.85 | 74.23 | 75.4 | 836,049 | -6.22% |
| 2026-08-06 | 78.79 | 81.95 | 76.266 | 80.4 | 623,873 | +6.31% |
| 2026-08-05 | 73.46 | 76.048 | 72.64 | 75.63 | 263,324 | +2.65% |
| 2026-08-04 | 74.5 | 74.945 | 72.851 | 73.68 | 263,540 | -1.84% |
| 2026-08-03 | 76.18 | 76.56 | 74.85 | 75.06 | 212,748 | -3.17% |
| 2026-07-31 | 77.4 | 78.7 | 75.94 | 77.52 | 258,419 | +1.33% |
| 2026-07-30 | 75.03 | 77.14 | 74.18 | 76.5 | 198,146 | +2.12% |
| 2026-07-29 | 76.38 | 76.875 | 73.88 | 74.91 | 223,075 | -0.15% |
| 2026-07-28 | 75.21 | 75.66 | 73.14 | 75.02 | 203,475 | -0.48% |
| 2026-07-27 | 75.67 | 77.01 | 74.73 | 75.38 | 248,575 | -1.24% |
| 2026-07-24 | 77 | 79.38 | 76.19 | 76.33 | 258,399 | -0.51% |
| 2026-07-23 | 78.5 | 79 | 76.33 | 76.72 | 165,640 | -1.38% |
| 2026-07-22 | 77.38 | 79.56 | 77.38 | 77.79 | 240,459 | +1.59% |
| 2026-07-21 | 77.26 | 77.9 | 75.81 | 76.57 | 132,020 | +1.42% |
| 2026-07-20 | 77.13 | 78.66 | 74.21 | 75.5 | 441,445 | -2.79% |
| 2026-07-17 | 76.42 | 78.5 | 76.25 | 77.67 | 220,483 | +0.83% |
| 2026-07-16 | 77.84 | 82.07 | 76.51 | 77.03 | 236,637 | -1.33% |
| 2026-07-15 | 78.8 | 79.63 | 77.31 | 78.07 | 183,809 | -0.85% |
| 2026-07-14 | 79.08 | 80.44 | 78.218 | 78.74 | 142,189 | +0.27% |
| 2026-07-13 | 77.99 | 80.46 | 77.99 | 78.53 | 207,874 | +2.40% |
| 2026-07-10 | 78.58 | 79.55 | 75.83 | 76.69 | 143,356 | -2.17% |
| 2026-07-09 | 78.5 | 80.99 | 77.84 | 78.39 | 339,534 | +0.55% |
| 2026-07-08 | 78.38 | 78.5 | 75.69 | 77.96 | 503,300 | +0.67% |
| 2026-07-07 | 75.445 | 78.33 | 74.82 | 77.44 | 258,242 | +3.39% |
| 2026-07-06 | 73.75 | 77.71 | 73.75 | 74.9 | 392,697 | +1.56% |
| 2026-07-02 | 72.75 | 75.9 | 72.35 | 73.75 | 443,050 | +2.01% |
| 2026-07-01 | 78.87 | 79.92 | 72.18 | 72.3 | 721,482 | -8.76% |
| 2026-06-30 | 70.98 | 81 | 69.25 | 79.24 | 735,996 | +13.44% |
| 2026-06-29 | 66.14 | 70.31 | 65.9 | 69.85 | 464,887 | +7.26% |
| 2026-06-26 | 62 | 65.47 | 61.11 | 65.12 | 454,456 | +6.91% |
| 2026-06-25 | 61.45 | 62.56 | 59.59 | 60.91 | 1,528,346 | -0.83% |
| 2026-06-24 | 63 | 63.98 | 61.42 | 61.42 | 271,737 | -3.93% |
| 2026-06-23 | 61.6 | 64.85 | 61.361 | 63.93 | 236,829 | +2.58% |
| 2026-06-22 | 64 | 65.41 | 60.69 | 62.32 | 264,077 | -2.55% |
| 2026-06-18 | 63.7 | 64.25 | 62.35 | 63.95 | 277,343 | +0.71% |
| 2026-06-17 | 65.4 | 65.91 | 63.3 | 63.5 | 290,748 | -2.89% |
| 2026-06-16 | 65.89 | 66.6 | 63 | 65.39 | 350,395 | -2.45% |
| 2026-06-15 | 67.78 | 70.06 | 66.4 | 67.03 | 379,622 | -3.26% |
| 2026-06-12 | 67 | 69.89 | 66.43 | 69.29 | 231,513 | +2.76% |
| 2026-06-11 | 66.075 | 68.019 | 65.22 | 67.43 | 240,943 | +2.38% |
| 2026-06-10 | 68.05 | 68.88 | 65.54 | 65.86 | 373,788 | -3.12% |
| 2026-06-09 | 69.02 | 70.91 | 66.45 | 67.98 | 229,187 | -2.41% |
| 2026-06-08 | 71.68 | 73.271 | 69.54 | 69.66 | 244,066 | -0.88% |
| 2026-06-05 | 74 | 75.783 | 69.14 | 70.28 | 309,288 | -5.37% |
| 2026-06-04 | 74.66 | 75.68 | 74 | 74.27 | 390,996 | -2.02% |
| 2026-06-03 | 74.125 | 76.6 | 72.31 | 75.92 | 399,375 | +3.73% |
| 2026-06-02 | 70.87 | 73.995 | 70.39 | 73.19 | 213,942 | +4.02% |
| 2026-06-01 | 70.52 | 72.72 | 70.09 | 70.36 | 300,051 | +0.26% |
| 2026-05-29 | 75.24 | 75.605 | 69.095 | 70.18 | 567,245 | -6.73% |
| 2026-05-28 | 72.91 | 76.17 | 72.91 | 75.24 | 505,042 | +4.14% |
| 2026-05-27 | 72.83 | 74.165 | 71.7 | 72.25 | 283,944 | -2.26% |
| 2026-05-26 | 77.97 | 80.25 | 72.76 | 73.92 | 459,758 | -5.99% |
| 2026-05-22 | 75.91 | 78.83 | 75.24 | 78.63 | 418,779 | +3.35% |
| 2026-05-21 | 76.95 | 77.3 | 75.76 | 76.08 | 373,394 | +0.37% |
| 2026-05-20 | 75.44 | 79 | 75 | 75.8 | 416,325 | +0.17% |
| 2026-05-19 | 73.25 | 75.71 | 71.56 | 75.67 | 484,700 | +4.66% |
| 2026-05-18 | 69.2 | 73.95 | 68.87 | 72.3 | 635,113 | +3.71% |
| 2026-05-15 | 67.81 | 69.73 | 66.85 | 69.71 | 307,902 | +3.27% |
| 2026-05-14 | 68.18 | 68.36 | 65.35 | 67.5 | 370,543 | +0.21% |
| 2026-05-13 | 68.25 | 68.52 | 65.23 | 67.36 | 265,995 | -0.94% |