LandBridge Company LLC (LB)
NYSE: LB · Real-Time Price · USD
72.84
+2.68 (3.82%)
At close: May 12, 2025, 4:00 PM
73.00
+0.16 (0.22%)
After-hours: May 12, 2025, 4:21 PM EDT
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.56 | 73.98 | 71.13 | 72.84 | 72.84 | 3.82% | 329,236 |
| May 9, 2025 | 70.00 | 71.33 | 67.69 | 70.16 | 70.16 | 1.50% | 476,937 |
| May 8, 2025 | 75.67 | 78.13 | 69.04 | 69.12 | 69.12 | -11.37% | 849,772 |
| May 7, 2025 | 78.14 | 79.47 | 77.14 | 77.99 | 77.99 | -0.12% | 313,430 |
| May 6, 2025 | 76.03 | 79.36 | 76.03 | 78.08 | 78.08 | 1.79% | 237,824 |
| May 5, 2025 | 77.75 | 77.78 | 75.50 | 76.71 | 76.71 | -2.21% | 289,060 |
| May 2, 2025 | 76.50 | 78.85 | 76.11 | 78.44 | 78.44 | 4.66% | 285,318 |
| May 1, 2025 | 72.63 | 75.82 | 72.03 | 74.95 | 74.95 | 3.45% | 409,014 |
| Apr 30, 2025 | 72.04 | 73.27 | 69.00 | 72.45 | 72.45 | -2.45% | 320,826 |
| Apr 29, 2025 | 73.52 | 74.86 | 72.82 | 74.27 | 74.27 | 0.13% | 272,789 |
| Apr 28, 2025 | 72.15 | 74.95 | 71.43 | 74.17 | 74.17 | 3.01% | 595,958 |
| Apr 25, 2025 | 71.53 | 72.49 | 70.73 | 72.00 | 72.00 | 0.25% | 229,828 |
| Apr 24, 2025 | 70.00 | 72.50 | 70.00 | 71.82 | 71.82 | 2.63% | 331,328 |
| Apr 23, 2025 | 70.75 | 71.79 | 68.50 | 69.98 | 69.98 | 2.46% | 359,461 |
| Apr 22, 2025 | 66.89 | 69.88 | 66.88 | 68.30 | 68.30 | 4.42% | 347,847 |
| Apr 21, 2025 | 67.46 | 67.75 | 63.59 | 65.41 | 65.41 | -5.27% | 296,074 |
| Apr 17, 2025 | 67.91 | 70.94 | 67.74 | 69.05 | 69.05 | 2.07% | 276,637 |
| Apr 16, 2025 | 66.69 | 68.71 | 66.48 | 67.65 | 67.65 | 0.91% | 342,167 |
| Apr 15, 2025 | 67.79 | 69.55 | 66.35 | 67.04 | 67.04 | -1.30% | 219,658 |
| Apr 14, 2025 | 67.67 | 68.97 | 65.08 | 67.92 | 67.92 | 3.39% | 278,645 |
| Apr 11, 2025 | 62.72 | 66.51 | 61.01 | 65.69 | 65.69 | 4.52% | 327,681 |
| Apr 10, 2025 | 65.92 | 66.31 | 61.09 | 62.85 | 62.85 | -7.56% | 414,321 |
| Apr 9, 2025 | 59.31 | 70.77 | 56.04 | 67.99 | 67.99 | 12.40% | 769,056 |
| Apr 8, 2025 | 65.44 | 67.00 | 59.00 | 60.49 | 60.49 | -2.31% | 548,404 |
| Apr 7, 2025 | 55.15 | 65.79 | 54.54 | 61.92 | 61.92 | 3.82% | 1,092,334 |
| Apr 4, 2025 | 62.28 | 63.70 | 56.04 | 59.64 | 59.64 | -10.14% | 1,618,261 |
| Apr 3, 2025 | 69.15 | 70.74 | 65.17 | 66.37 | 66.37 | -10.96% | 916,528 |
| Apr 2, 2025 | 71.28 | 75.56 | 70.69 | 74.54 | 74.54 | 2.63% | 587,753 |
| Apr 1, 2025 | 71.42 | 73.69 | 68.99 | 72.63 | 72.63 | 0.96% | 530,151 |
| Mar 31, 2025 | 67.27 | 72.16 | 65.32 | 71.94 | 71.94 | 3.23% | 699,246 |
| Mar 28, 2025 | 75.74 | 75.74 | 67.54 | 69.69 | 69.69 | -8.62% | 1,019,369 |
| Mar 27, 2025 | 77.93 | 78.31 | 73.55 | 76.26 | 76.26 | -2.87% | 867,499 |
| Mar 26, 2025 | 80.11 | 82.68 | 77.28 | 78.51 | 78.51 | -0.85% | 935,505 |
| Mar 25, 2025 | 81.88 | 82.31 | 78.00 | 79.18 | 79.18 | -2.94% | 670,812 |
| Mar 24, 2025 | 78.71 | 82.33 | 78.10 | 81.58 | 81.58 | 5.88% | 600,223 |
| Mar 21, 2025 | 79.37 | 79.37 | 76.00 | 77.05 | 77.05 | -3.30% | 706,961 |
| Mar 20, 2025 | 79.49 | 84.21 | 77.41 | 79.68 | 79.68 | -0.65% | 761,279 |
| Mar 19, 2025 | 72.75 | 80.23 | 72.08 | 80.20 | 80.20 | 10.85% | 1,112,110 |
| Mar 18, 2025 | 73.05 | 74.09 | 71.50 | 72.35 | 72.35 | -1.78% | 237,499 |
| Mar 17, 2025 | 72.50 | 74.29 | 71.78 | 73.66 | 73.66 | 1.50% | 330,971 |
| Mar 14, 2025 | 68.69 | 72.62 | 67.46 | 72.57 | 72.57 | 7.61% | 349,866 |
| Mar 13, 2025 | 69.37 | 69.80 | 66.76 | 67.44 | 67.44 | -2.56% | 344,258 |
| Mar 12, 2025 | 70.00 | 70.81 | 67.79 | 69.21 | 69.21 | 1.45% | 450,560 |
| Mar 11, 2025 | 67.55 | 69.30 | 65.16 | 68.22 | 68.22 | 0.77% | 498,115 |
| Mar 10, 2025 | 66.02 | 68.50 | 64.65 | 67.70 | 67.70 | -0.03% | 636,311 |
| Mar 7, 2025 | 62.74 | 67.93 | 60.85 | 67.72 | 67.72 | 10.10% | 837,963 |
| Mar 6, 2025 | 62.90 | 64.42 | 59.06 | 61.51 | 61.51 | -6.09% | 1,262,528 |
| Mar 5, 2025 | 64.57 | 65.60 | 62.88 | 65.50 | 65.39 | 0.41% | 510,674 |
| Mar 4, 2025 | 62.15 | 66.67 | 61.53 | 65.23 | 65.12 | 1.97% | 607,592 |
| Mar 3, 2025 | 69.37 | 69.99 | 62.48 | 63.97 | 63.87 | -7.53% | 696,484 |