LandBridge Company LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.30	52.72	51.25	52.13	52.13	-0.33%	601,404
Aug 12, 2025	51.30	53.13	50.85	52.30	52.30	2.15%	638,176
Aug 11, 2025	51.04	51.89	50.51	51.20	51.20	-0.70%	534,050
Aug 8, 2025	51.01	53.25	50.50	51.56	51.56	1.42%	958,501
Aug 7, 2025	59.30	59.90	50.79	50.84	50.84	-14.34%	1,329,462
Aug 6, 2025	60.00	60.53	58.58	59.35	59.35	0.51%	540,677
Aug 5, 2025	58.11	59.46	56.97	59.05	59.05	1.93%	449,758
Aug 4, 2025	56.48	58.80	56.48	57.93	57.93	4.59%	318,272
Aug 1, 2025	55.99	56.60	54.50	55.39	55.39	-2.28%	440,643
Jul 31, 2025	57.90	59.84	56.34	56.68	56.68	-1.95%	545,677
Jul 30, 2025	57.98	58.65	56.35	57.81	57.81	-0.10%	503,919
Jul 29, 2025	55.16	58.99	55.12	57.87	57.87	5.47%	737,053
Jul 28, 2025	56.72	57.10	53.87	54.87	54.87	-2.75%	908,727
Jul 25, 2025	53.35	57.14	53.35	56.42	56.42	4.99%	1,181,182
Jul 24, 2025	50.80	54.67	48.55	53.74	53.74	1.80%	2,824,644
Jul 23, 2025	52.73	53.74	51.58	52.79	52.79	0.84%	860,115
Jul 22, 2025	54.40	54.84	52.17	52.35	52.35	-3.80%	1,019,818
Jul 21, 2025	56.46	57.19	53.80	54.42	54.42	-2.46%	1,035,633
Jul 18, 2025	56.60	57.48	55.21	55.79	55.79	-0.21%	441,922
Jul 17, 2025	56.37	57.82	55.64	55.91	55.91	-	720,653
Jul 16, 2025	56.98	57.58	55.25	55.91	55.91	-1.88%	616,023
Jul 15, 2025	59.42	60.20	56.30	56.98	56.98	-3.68%	967,998
Jul 14, 2025	59.87	60.50	58.30	59.16	59.16	-0.89%	523,790
Jul 11, 2025	62.13	63.00	59.69	59.69	59.69	-4.66%	526,769
Jul 10, 2025	62.01	63.40	60.79	62.61	62.61	1.54%	423,120
Jul 9, 2025	63.86	63.86	61.43	61.66	61.66	-2.74%	447,194
Jul 8, 2025	64.50	65.03	63.15	63.40	63.40	-1.40%	351,576
Jul 7, 2025	66.28	66.61	63.63	64.30	64.30	-3.84%	514,257
Jul 3, 2025	67.76	68.00	66.01	66.87	66.87	-0.48%	121,865
Jul 2, 2025	66.16	67.20	64.77	67.19	67.19	1.22%	1,056,369
Jul 1, 2025	67.01	68.30	65.30	66.38	66.38	-1.78%	552,282
Jun 30, 2025	67.15	68.78	66.83	67.58	67.58	-	513,777
Jun 27, 2025	68.45	70.42	66.69	67.58	67.58	0.07%	768,006
Jun 26, 2025	67.91	67.99	65.57	67.53	67.53	2.01%	338,992
Jun 25, 2025	69.24	69.47	66.10	66.20	66.20	-4.24%	312,683
Jun 24, 2025	67.80	69.14	65.24	69.13	69.13	3.13%	532,118
Jun 23, 2025	68.93	69.29	66.31	67.03	67.03	-2.62%	462,650
Jun 20, 2025	71.78	71.88	68.50	68.83	68.83	-3.04%	754,241
Jun 18, 2025	70.74	71.05	69.21	70.99	70.99	0.81%	237,984
Jun 17, 2025	70.55	71.50	70.13	70.42	70.42	-0.30%	268,427
Jun 16, 2025	73.35	74.50	70.54	70.63	70.63	-2.58%	229,638
Jun 13, 2025	73.00	74.48	71.24	72.50	72.50	-0.79%	425,460
Jun 12, 2025	70.47	73.10	70.11	73.08	73.08	3.22%	327,467
Jun 11, 2025	72.75	73.39	69.78	70.80	70.80	-3.36%	445,280
Jun 10, 2025	72.93	73.89	71.62	73.26	73.26	0.36%	508,031
Jun 9, 2025	73.58	74.48	71.35	73.00	73.00	-0.50%	355,222
Jun 6, 2025	73.36	74.30	71.50	73.37	73.37	2.04%	389,104
Jun 5, 2025	72.85	73.13	71.00	71.90	71.90	-0.58%	317,135
Jun 4, 2025	73.14	73.50	71.00	72.32	72.22	-0.47%	335,303
Jun 3, 2025	72.88	72.99	70.52	72.66	72.56	-0.32%	352,042