Dark

LB
LandBridge Company LLC
stock NYSE

Market Open

Nov 6, 2025 10:01:36 AM EST

62.49USD+1.891%(+1.16)13,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 3, 2025 8:10:30 AM EST

58.69USD-0.626%(-0.37)0

After-hours

Nov 3, 2025 4:00:30 PM EST

60.95USD-0.311%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	62.6000	62.6000	62.4900	62.4900	+1.891%	13,878	0.000%
2025-11-05	59.4700	62.0000	59.4700	61.3300	+3.844%	191,496	+1.891%
2025-11-04	59.0300	60.2400	58.4200	59.0600	-3.402%	400,134	+5.808%
2025-11-03	59.6500	61.4300	58.6700	61.1400	+3.434%	262,267	+2.208%
2025-10-31	59.1300	60.0800	58.8200	59.1100	-0.270%	271,373	+5.718%
2025-10-30	59.5800	59.7100	58.8800	59.2700	-1.365%	222,655	+5.433%
2025-10-29	60.1900	61.4900	59.8500	60.0900	+0.167%	269,332	+3.994%
2025-10-28	59.4100	60.6400	59.0000	59.9900	+0.705%	295,072	+4.167%
2025-10-27	59.2500	60.4400	58.7700	59.5700	+0.067%	434,134	+4.902%
2025-10-24	60.1000	60.3900	59.2100	59.5300	-0.301%	292,496	+4.972%
2025-10-23	57.8700	59.8200	57.4000	59.7100	+5.234%	338,053	+4.656%
2025-10-22	56.5800	57.1200	55.4800	56.7400	+0.407%	419,194	+10.134%
2025-10-21	55.4800	56.8100	55.4200	56.5100	+1.127%	221,406	+10.582%
2025-10-20	55.5000	56.2000	55.4200	55.8800	+3.367%	279,090	+11.829%
2025-10-17	53.7400	54.4700	53.4800	54.0600	+1.274%	412,651	+15.594%
2025-10-16	53.7800	54.6900	52.8300	53.3800	+0.395%	288,745	+17.066%
2025-10-15	53.4600	54.6100	52.6900	53.1700	+3.183%	516,960	+17.529%
2025-10-14	51.0500	52.4700	50.8500	51.5300	-0.540%	223,793	+21.269%
2025-10-13	51.2900	51.8100	51.1200	51.8100	+6.125%	537,340	+20.614%
2025-10-10	52.6000	52.6000	48.8000	48.8200	-7.991%	580,656	+28.001%
2025-10-09	54.4900	55.6100	52.3400	53.0600	-1.832%	429,691	+17.772%
2025-10-08	54.5400	55.0500	53.4000	54.0500	-0.716%	301,389	+15.615%
2025-10-07	56.6500	56.6500	53.6600	54.4400	-4.658%	430,033	+14.787%
2025-10-06	56.8800	57.8900	56.2600	57.1000	+0.723%	375,972	+9.440%
2025-10-03	56.4200	57.1500	55.5000	56.6900	+0.230%	545,190	+10.231%
2025-10-02	55.2100	57.1600	54.8600	56.5600	+1.745%	333,235	+10.484%
2025-10-01	52.7400	55.6900	52.7400	55.5900	+4.160%	611,014	+12.412%
2025-09-30	52.8700	53.7100	51.9100	53.3700	+1.060%	565,331	+17.088%
2025-09-29	54.5700	54.5700	52.5800	52.8100	-3.243%	513,952	+18.330%
2025-09-26	54.3800	54.6500	53.8800	54.5800	+0.423%	270,515	+14.492%
2025-09-25	53.6200	55.0100	53.2000	54.3500	-0.257%	245,138	+14.977%
2025-09-24	57.4100	57.5800	54.0600	54.4900	-4.721%	482,885	+14.682%
2025-09-23	55.7000	60.9200	55.0900	57.1900	+9.496%	1,289,729	+9.267%
2025-09-22	51.5000	52.2300	50.8200	52.2300	+1.477%	277,996	+19.644%
2025-09-19	52.7900	52.7900	51.1500	51.4700	-2.352%	504,898	+21.411%
2025-09-18	53.0400	54.1100	52.5000	52.7100	+1.561%	357,980	+18.554%
2025-09-17	52.1600	52.9300	51.6000	51.9000	-0.537%	296,718	+20.405%
2025-09-16	51.8100	52.4200	51.5600	52.1800	+0.987%	214,068	+19.759%
2025-09-15	53.8700	54.0300	51.4000	51.6700	-3.366%	400,367	+20.941%
2025-09-12	52.3300	53.9600	52.2800	53.4700	+3.304%	381,955	+16.869%
2025-09-11	52.3900	52.4000	51.5100	51.7600	-1.184%	220,820	+20.730%
2025-09-10	51.6200	52.4200	51.0600	52.3800	+2.505%	343,145	+19.301%
2025-09-09	51.6500	51.8300	50.8600	51.1000	-0.215%	424,628	+22.290%
2025-09-08	52.2800	52.2800	51.0700	51.2100	-1.727%	356,347	+22.027%
2025-09-05	54.1300	54.6300	51.8200	52.1100	-3.874%	253,688	+19.919%
2025-09-04	52.9100	54.3900	52.8100	54.2100	+1.994%	250,587	+15.274%
2025-09-03	54.4400	55.1500	52.9900	53.1500	-3.504%	380,313	+17.573%
2025-09-02	52.8200	55.4700	52.4900	55.0800	+3.651%	568,010	+13.453%
2025-08-29	52.7400	53.1500	51.8500	53.1400	+1.335%	238,927	+17.595%
2025-08-28	52.0300	53.3400	51.9700	52.4400	+1.118%	209,217	+19.165%
2025-08-27	52.7200	52.7900	51.7500	51.8600	-1.482%	216,391	+20.497%
2025-08-26	53.2800	53.2800	52.4300	52.6400	+1.036%	299,966	+18.712%
2025-08-25	53.9800	54.0900	51.9900	52.1000	-3.572%	317,513	+19.942%
2025-08-22	53.7400	54.9000	53.5800	54.0300	+1.828%	295,374	+15.658%
2025-08-21	53.6500	54.2600	52.8500	53.0600	-1.210%	344,427	+17.772%
2025-08-20	54.3000	54.5800	53.2000	53.7100	-0.260%	502,094	+16.347%
2025-08-19	53.0100	54.4700	52.9800	53.8500	+2.611%	646,088	+16.045%
2025-08-18	52.2200	52.9200	51.6800	52.4800	+1.784%	942,511	+19.074%
2025-08-15	52.0800	52.6400	51.5100	51.5600	-3.860%	777,460	+21.199%
2025-08-14	52.0300	54.3900	51.9700	53.6300	+3.016%	899,841	+16.521%
2025-08-13	52.2600	52.4500	51.3200	52.0600	-0.649%	601,404	+20.035%
2025-08-12	51.3700	53.1000	51.2600	52.4000	+2.364%	637,287	+19.256%
2025-08-11	51.1700	51.8700	50.8200	51.1900	-0.756%	533,911	+22.075%
2025-08-08	51.1500	53.0400	50.6200	51.5800	+1.495%	958,483	+21.152%
2025-08-07	59.7600	59.7600	50.8200	50.8200	-14.416%	1,327,240	+22.963%
2025-08-06	59.9400	60.1000	58.9900	59.3800	+0.457%	540,669	+5.237%
2025-08-05	58.1900	59.4600	56.9600	59.1100	+2.125%	449,608	+5.718%
2025-08-04	56.8700	58.2000	56.8500	57.8800	+4.477%	318,222	+7.965%
2025-08-01	55.5900	56.5900	54.6700	55.4000	-2.034%	440,626	+12.798%
2025-07-31	59.1200	59.7100	56.4000	56.5500	-2.264%	544,571	+10.504%
2025-07-30	58.0900	58.1500	56.4100	57.8600	-0.259%	503,466	+8.002%
2025-07-29	55.2100	58.9200	55.2100	58.0100	+5.588%	736,516	+7.723%
2025-07-28	56.6900	57.0900	53.8700	54.9400	-2.727%	908,691	+13.742%
2025-07-25	53.4900	57.1200	53.4900	56.4800	+5.196%	1,180,703	+10.641%
2025-07-24	50.8000	54.5600	48.6700	53.6900	+1.821%	2,824,233	+16.390%
2025-07-23	53.0900	53.5700	51.7000	52.7300	+0.726%	273,890	+18.509%
2025-07-22	54.5000	54.6700	52.2200	52.3500	-3.874%	1,019,418	+19.370%
2025-07-21	56.7500	56.7500	53.9900	54.4600	-2.384%	1,035,249	+14.745%
2025-07-18	56.5300	57.3700	55.2900	55.7900	-0.197%	441,736	+12.009%
2025-07-17	56.6900	57.7800	55.6500	55.9000	-0.089%	720,113	+11.789%
2025-07-16	57.3300	57.3300	55.2400	55.9500	-1.756%	615,266	+11.689%
2025-07-15	59.1200	59.1200	56.3200	56.9500	-3.784%	965,801	+9.728%
2025-07-14	59.8100	60.1200	58.3900	59.1900	-0.838%	523,574	+5.575%
2025-07-11	62.0500	62.8300	59.6900	59.6900	-4.709%	526,368	+4.691%
2025-07-10	61.8400	63.4000	60.7800	62.6400	+1.672%	423,090	-0.239%
2025-07-09	63.1000	63.6200	61.4300	61.6100	-2.716%	447,046	+1.428%
2025-07-08	64.6200	64.9400	63.2150	63.3300	-1.600%	351,492	-1.326%
2025-07-07	65.8900	65.8900	63.8000	64.3600	-4.026%	514,197	-2.906%
2025-07-03	67.6500	67.6500	66.1400	67.0600	-0.119%	121,865	-6.815%
2025-07-02	66.1700	67.2000	64.8800	67.1400	+1.130%	1,056,141	-6.926%
2025-07-01	66.5000	68.2100	65.3100	66.3900	-1.804%	552,222	-5.874%
2025-06-30	67.3900	68.7200	67.2200	67.6100	+0.193%	513,693	-7.573%
2025-06-27	67.8700	70.4200	66.7300	67.4800	+0.059%	768,002	-7.395%
2025-06-26	67.3900	67.5700	65.8100	67.4400	+1.781%	338,992	-7.340%
2025-06-25	68.8200	69.1600	66.1300	66.2600	-4.082%	312,669	-5.690%
2025-06-24	67.4400	69.1200	65.8500	69.0800	+3.197%	532,048	-9.540%
2025-06-23	69.1100	69.1100	66.4000	66.9400	-2.619%	462,603	-6.648%
2025-06-20	71.8800	71.8800	68.6600	68.7400	-3.047%	754,228	-9.092%
2025-06-18	70.5000	71.0400	69.4300	70.9000	+0.682%	237,961	-11.862%
2025-06-17	70.7400	71.1500	70.1500	70.4200	-0.368%	267,600	-11.261%
2025-06-16	73.3200	74.0800	70.5400	70.6800	-2.510%	229,515	-11.587%
2025-06-13	73.0400	74.4000	71.6800	72.5000	-0.385%	424,645	-13.807%
2025-06-12	70.7500	73.0200	70.4700	72.7800	+2.855%	327,465	-14.138%
2025-06-11	71.8200	72.1100	70.0700	70.7600	-3.148%	443,981	-11.687%
2025-06-10	72.8400	73.1800	71.8400	73.0600	+0.027%	508,019	-14.468%
2025-06-09	73.9400	73.9400	71.6800	73.0400	-0.450%	355,043	-14.444%
2025-06-06	72.9600	74.3000	71.4200	73.3700	+2.045%	388,805	-14.829%
2025-06-05	71.7100	72.8300	71.5600	71.9000	-0.526%	316,360	-13.088%
2025-06-04	72.6100	73.2100	71.2200	72.2800	-0.303%	335,303	-13.545%
2025-06-03	72.7500	72.9000	70.7500	72.5000	-0.467%	352,041	-13.807%
2025-06-02	70.7200	72.8400	70.7200	72.8400	+1.974%	305,833	-14.209%
2025-05-30	73.0000	73.0100	70.4300	71.4300	-3.759%	599,144	-12.516%
2025-05-29	75.5100	75.5200	72.4900	74.2200	-2.470%	406,496	-15.804%
2025-05-28	76.6000	76.6400	75.1000	76.1000	-0.079%	329,454	-17.884%
2025-05-27	78.2100	78.8800	75.3900	76.1600	-2.919%	511,032	-17.949%
2025-05-23	77.5000	78.6100	11.6900	78.4500	+0.307%	266,651	-20.344%
2025-05-22	80.0000	80.0000	9.7500	78.2100	-2.772%	656,476	-20.100%
2025-05-21	83.7000	84.4600	80.4400	80.4400	-3.929%	525,059	-22.315%
2025-05-20	86.0800	86.6100	83.1200	83.7300	-0.817%	495,432	-25.367%
2025-05-19	83.0600	85.5100	80.2100	84.4200	-0.071%	511,180	-25.977%
2025-05-16	81.4700	84.7600	81.4700	84.4800	+5.166%	503,109	-26.030%
2025-05-15	78.2700	80.4300	78.2700	80.3300	+2.475%	277,263	-22.208%
2025-05-14	80.4200	80.4200	78.3900	78.3900	-0.797%	479,686	-20.283%
2025-05-13	76.4100	79.2400	76.4100	79.0200	+8.395%	409,553	-20.919%
2025-05-12	72.9000	73.9200	71.0600	72.9000	+3.920%	329,660	-14.280%
2025-05-09	70.2500	71.2400	67.9000	70.1500	+1.373%	476,863	-10.919%
2025-05-08	73.6900	73.6900	69.0900	69.2000	-11.077%	848,685	-9.697%
2025-05-07	78.0000	78.3900	77.8200	77.8200	-0.231%	317,948	-19.699%
2025-05-06	76.4300	79.3400	76.4300	78.0000	+1.629%	237,716	-19.885%
2025-05-05	76.8100	77.6200	75.8300	76.7500	-2.292%	288,844	-18.580%
2025-05-02	76.9500	78.8100	76.0800	78.5500	+4.719%	284,012	-20.446%
2025-05-01	72.8000	75.5500	72.0300	75.0100	+3.619%	408,905	-16.691%
2025-04-30	71.0300	73.2700	69.3700	72.3900	-2.584%	320,706	-13.676%
2025-04-29	74.2400	74.6100	73.0300	74.3100	+0.175%	272,676	-15.906%
2025-04-28	72.5000	74.8800	71.6000	74.1800	+3.114%	595,642	-15.759%
2025-04-25	71.7500	72.2800	70.8100	71.9400	-0.111%	229,828	-13.136%
2025-04-24	71.0700	72.5000	70.7800	72.0200	+3.003%	331,256	-13.232%
2025-04-23	70.9800	71.4700	68.5600	69.9200	+2.462%	359,377	-10.626%
2025-04-22	67.3500	69.8000	66.9500	68.2400	+4.390%	347,976	-8.426%
2025-04-21	65.4300	66.6100	63.7400	65.3700	-5.329%	295,988	-4.406%
2025-04-17	68.8000	70.6200	68.4600	69.0500	+2.509%	276,613	-9.500%
2025-04-16	66.3600	68.6600	66.3600	67.3600	+0.793%	342,163	-7.230%
2025-04-15	67.5300	69.0300	66.3800	66.8300	-1.474%	219,638	-6.494%
2025-04-14	67.4900	68.3600	65.0100	67.8300	+3.242%	278,447	-7.873%
2025-04-11	62.7200	66.4400	61.1900	65.7000	+4.352%	327,678	-4.886%
2025-04-10	65.4000	65.7100	61.1200	62.9600	-7.357%	414,194	-0.747%
2025-04-09	58.7400	69.5100	56.4200	67.9600	+12.238%	768,940	-8.049%
2025-04-08	65.6900	65.6900	59.1500	60.5500	-1.959%	445,629	+3.204%
2025-04-07	54.9800	65.1800	54.8600	61.7600	+3.694%	1,092,003	+1.182%
2025-04-04	62.0000	62.0000	56.1100	59.5600	-10.179%	1,618,223	+4.919%
2025-04-03	69.5000	70.1400	65.3800	66.3100	-11.291%	916,428	-5.761%
2025-04-02	71.2600	75.4500	71.2600	74.7500	+3.089%	582,888	-16.401%
2025-04-01	70.3900	73.5200	68.9900	72.5100	+0.583%	530,105	-13.819%
2025-03-31	65.5400	72.1200	65.5200	72.0900	+3.533%	699,233	-13.317%
2025-03-28	75.3500	75.3500	67.7500	69.6300	-8.526%	1,015,642	-10.254%
2025-03-27	77.9700	77.9700	73.5700	76.1200	-2.896%	816,776	-17.906%
2025-03-26	79.7400	82.3000	77.3300	78.3900	-0.369%	932,690	-20.283%
2025-03-25	81.8200	82.0100	78.0800	78.6800	-3.496%	670,698	-20.577%
2025-03-24	79.4000	82.2100	78.2500	81.5300	+5.092%	599,178	-23.353%
2025-03-21	78.5700	78.5700	76.1300	77.5800	-2.550%	697,024	-19.451%
2025-03-20	79.6800	84.1100	77.7000	79.6100	-0.624%	757,454	-21.505%
2025-03-19	72.4800	80.2300	72.4800	80.1100	+10.818%	1,106,953	-21.995%
2025-03-18	73.3300	73.7500	71.7500	72.2900	-1.593%	235,788	-13.557%
2025-03-17	72.2000	74.2100	72.0200	73.4600	+1.282%	323,580	-14.933%
2025-03-14	69.0700	72.5700	67.8200	72.5300	+7.547%	348,320	-13.843%
2025-03-13	69.5900	69.5900	66.7500	67.4400	-2.360%	343,910	-7.340%
2025-03-12	69.3400	70.5400	67.9800	69.0700	+1.409%	379,739	-9.527%
2025-03-11	67.1100	69.1400	65.5500	68.1100	+0.576%	497,732	-8.251%
2025-03-10	66.5000	68.2000	65.1400	67.7200	+0.133%	635,450	-7.723%
2025-03-07	61.4300	67.9100	60.9500	67.6300	+9.914%	835,089	-7.600%
2025-03-06	63.8500	64.0600	59.2200	61.5300	-5.788%	1,261,685	+1.560%
2025-03-05	65.0400	65.3200	62.9500	65.3100	+0.338%	493,845	-4.318%
2025-03-04	62.5400	66.3600	62.0100	65.0900	+1.655%	160,081	-3.994%
2025-03-03	69.6200	69.7800	62.5200	64.0300	-8.188%	696,128	-2.405%
2025-02-28	64.1300	69.7400	63.8200	69.7400	+7.425%	694,331	-10.396%
2025-02-27	65.7500	66.1700	63.5100	64.9200	+0.387%	301,939	-3.743%
2025-02-26	63.1600	64.7800	62.6200	64.6700	+5.722%	382,170	-3.371%
2025-02-25	64.5000	64.5000	58.8800	61.1700	-6.439%	725,747	+2.158%
2025-02-24	65.5100	66.5900	62.1500	65.3800	+0.169%	511,577	-4.420%
2025-02-21	72.8100	73.0900	65.2700	65.2700	-9.773%	585,828	-4.259%
2025-02-20	70.9900	73.0000	69.6600	72.3400	-1.618%	546,679	-13.616%
2025-02-19	71.2500	76.2100	70.8600	73.5300	+1.701%	772,065	-15.014%
2025-02-18	70.8800	72.5000	70.0400	72.3000	+3.212%	334,666	-13.568%
2025-02-14	69.9100	70.6600	68.6000	70.0500	+0.849%	346,654	-10.792%
2025-02-13	69.5000	69.5200	67.3900	69.4600	-0.701%	347,904	-10.035%
2025-02-12	69.9800	70.5100	68.5800	69.9500	-1.728%	321,600	-10.665%
2025-02-11	71.9600	73.1800	70.3300	71.1800	-3.104%	421,596	-12.208%
2025-02-10	65.8600	73.5700	65.8600	73.4600	+12.427%	851,340	-14.933%
2025-02-07	67.1700	67.9700	64.5700	65.3400	-2.127%	329,722	-4.362%
2025-02-06	69.5200	69.6100	64.6100	66.7600	-4.560%	553,260	-6.396%
2025-02-05	65.7500	70.6800	65.4700	69.9500	+7.731%	1,078,100	-10.665%
2025-02-04	65.0900	66.8100	63.1800	64.9300	-0.184%	736,599	-3.758%
2025-02-03	63.1700	67.0400	60.7600	65.0500	+0.525%	1,010,534	-3.935%
2025-01-31	65.4500	67.6800	64.2700	64.7100	-0.812%	783,188	-3.431%
2025-01-30	69.1200	70.4700	63.2600	65.2400	-3.918%	1,392,943	-4.215%
2025-01-29	64.6300	68.8300	64.6100	67.9000	+6.360%	1,310,806	-7.968%
2025-01-28	66.4300	66.4300	62.2500	63.8400	-0.468%	1,137,135	-2.115%
2025-01-27	70.0100	70.9300	62.8100	64.1400	-17.345%	1,976,651	-2.572%
2025-01-24	80.9800	81.6100	75.8400	77.6000	-3.483%	372,358	-19.472%
2025-01-23	80.0400	81.7000	78.4000	80.4000	+0.550%	282,753	-22.276%
2025-01-22	83.2800	84.6900	79.6000	79.9600	-3.220%	594,114	-21.848%
2025-01-21	79.3500	82.7600	74.4900	82.6200	+10.588%	1,603,683	-24.365%
2025-01-17	76.0000	76.4900	73.4300	74.7100	-0.400%	233,117	-16.357%
2025-01-16	75.5800	76.9400	74.6100	75.0100	+1.242%	277,965	-16.691%
2025-01-15	75.3200	76.4200	73.4400	74.0900	+1.982%	412,887	-15.657%
2025-01-14	72.4600	73.3200	71.6200	72.6500	+3.564%	279,342	-13.985%
2025-01-13	70.0300	70.4300	66.8600	70.1500	-4.597%	531,403	-10.919%
2025-01-10	72.0900	74.0200	69.8500	73.5300	+2.168%	412,030	-15.014%
2025-01-08	71.6800	72.2100	70.0000	71.9700	-0.539%	536,013	-13.172%
2025-01-07	75.4300	77.2900	71.2400	72.3600	-1.148%	752,178	-13.640%
2025-01-06	73.6000	74.1500	71.5700	73.2000	+4.527%	955,042	-14.631%
2025-01-03	65.4600	70.0300	65.4600	70.0300	+8.205%	472,405	-10.767%
2025-01-02	66.4700	66.4700	63.8900	64.7200	+0.155%	461,532	-3.446%
2024-12-31	64.0300	64.9000	61.7500	64.6200	-0.829%	579,226	-3.296%
2024-12-30	63.6900	65.5400	63.3600	65.1600	+0.633%	516,685	-4.098%
2024-12-27	62.2000	64.7500	61.3500	64.7500	+1.824%	297,020	-3.490%
2024-12-26	61.0900	64.5200	61.0000	63.5900	+4.331%	401,279	-1.730%
2024-12-24	59.0300	61.0800	58.1000	60.9500	+4.099%	127,010	+2.527%
2024-12-23	57.6500	59.0200	57.0800	58.5500	+0.446%	401,562	+6.729%
2024-12-20	56.5900	59.1200	55.5600	58.2900	+6.446%	576,723	+7.205%
2024-12-19	53.8800	55.3200	52.7800	54.7600	+3.010%	505,160	+14.116%
2024-12-18	57.0800	60.1000	53.1600	53.1600	-7.274%	570,184	+17.551%
2024-12-17	57.7200	58.8100	56.7700	57.3300	-2.962%	502,121	+9.001%
2024-12-16	60.1900	60.7200	58.8200	59.0800	-1.681%	293,901	+5.772%
2024-12-13	60.2500	61.4300	58.6500	60.0900	-0.017%	352,836	+3.994%
2024-12-12	64.2900	64.5200	60.0700	60.1000	-4.070%	341,463	+3.977%
2024-12-11	63.3200	63.3200	60.7800	62.6500	-0.540%	310,756	-0.255%
2024-12-10	62.3300	63.7100	61.3900	62.9900	+1.335%	555,815	-0.794%
2024-12-09	63.0800	65.8000	61.5900	62.1600	-2.981%	461,784	+0.531%
2024-12-06	65.9300	66.2700	63.3300	64.0700	-6.672%	675,025	-2.466%
2024-12-05	70.1400	71.1200	68.6000	68.6500	-2.291%	473,449	-8.973%
2024-12-04	74.9100	77.4800	70.1900	70.2600	-6.170%	542,686	-11.059%
2024-12-03	72.5600	76.4400	71.8900	74.8800	+2.674%	319,352	-16.546%
2024-12-02	76.0800	76.0800	69.6000	72.9300	-4.203%	946,543	-14.315%
2024-11-29	80.0000	80.7200	75.2600	76.1300	-3.755%	393,443	-17.917%
2024-11-27	79.2300	79.9000	77.0000	79.1000	+4.533%	322,804	-20.999%
2024-11-26	75.5600	80.1200	74.5900	75.6700	+2.673%	461,017	-17.418%
2024-11-25	79.2500	79.2500	73.2500	73.7000	-4.719%	1,160,230	-15.210%
2024-11-22	68.3600	77.3500	68.0200	77.3500	+15.362%	812,906	-19.211%
2024-11-21	67.4100	68.0000	65.9700	67.0500	+1.637%	449,362	-6.801%
2024-11-20	62.8300	66.0900	61.7600	65.9700	+3.988%	825,530	-5.275%
2024-11-19	65.9700	65.9700	58.0000	63.4400	-5.115%	1,740,923	-1.497%
2024-11-18	69.7900	71.0600	65.8200	66.8600	-4.212%	248,493	-6.536%
2024-11-15	68.3300	71.4200	63.3700	69.8000	+5.231%	439,613	-10.473%
2024-11-14	69.2200	69.5800	64.3300	66.3300	-6.366%	363,276	-5.789%
2024-11-13	70.8100	73.0300	69.2100	70.8400	+1.214%	265,312	-11.787%
2024-11-12	65.5800	70.9600	62.3100	69.9900	+4.369%	446,154	-10.716%
2024-11-11	77.1000	77.5200	64.8300	67.0600	-10.658%	870,633	-6.815%
2024-11-08	71.8500	75.4300	70.4300	75.0600	+9.705%	375,307	-16.747%
2024-11-07	67.6500	71.5400	64.9900	68.4200	+11.306%	747,519	-8.667%
2024-11-06	60.4500	64.1200	59.3100	61.4700	+1.805%	306,375	+1.659%
2024-11-05	57.0300	61.5600	57.0300	60.3800	+7.927%	478,830	+3.495%
2024-11-04	56.3000	60.0000	55.6900	55.9450	-0.578%	534,340	+11.699%
2024-11-01	56.6400	56.9600	55.4300	56.2700	-0.036%	230,542	+11.054%
2024-10-31	56.1500	58.1900	54.5100	56.2900	+2.030%	281,633	+11.014%
2024-10-30	53.7800	55.6000	53.6300	55.1700	+2.148%	169,539	+13.268%
2024-10-29	53.5100	54.7100	53.1500	54.0100	+1.123%	272,356	+15.701%
2024-10-28	52.3800	53.6500	52.1000	53.4100	+1.889%	222,501	+17.001%
2024-10-25	55.2300	57.1700	52.1900	52.4200	-3.070%	352,865	+19.210%
2024-10-24	52.9600	54.4600	52.2800	54.0800	+2.250%	252,649	+15.551%
2024-10-23	52.2500	53.8500	51.2900	52.8900	+1.829%	336,684	+18.151%
2024-10-22	53.0400	53.7800	51.7300	51.9400	-3.744%	357,450	+20.312%
2024-10-21	53.4900	56.1200	53.2600	53.9600	-1.226%	468,955	+15.808%
2024-10-18	53.2700	55.6200	52.5300	54.6300	+2.901%	293,637	+14.388%
2024-10-17	51.6900	53.8100	51.1500	53.0900	+3.894%	328,374	+17.706%
2024-10-16	52.1500	53.4400	51.1000	51.1000	-0.680%	309,373	+22.290%
2024-10-15	50.4900	51.4500	49.8200	51.4500	-0.019%	317,410	+21.458%
2024-10-14	50.1200	56.8400	49.8300	51.4600	+4.849%	578,193	+21.434%
2024-10-11	47.0900	49.7400	46.8500	49.0800	+4.292%	270,060	+27.323%
2024-10-10	46.5000	48.9000	46.2700	47.0600	-0.717%	314,337	+32.788%
2024-10-09	45.5000	47.6300	45.1700	47.4000	+3.561%	201,850	+31.835%
2024-10-08	45.6200	46.6700	43.8600	45.7700	-0.327%	138,262	+36.530%
2024-10-07	46.0400	46.0650	44.2500	45.9200	+0.153%	262,147	+36.084%
2024-10-04	43.8700	46.6000	43.8700	45.8500	+5.185%	489,551	+36.292%
2024-10-03	43.6200	44.5800	42.9100	43.5900	+0.023%	246,534	+43.359%
2024-10-02	43.6200	43.9600	42.6500	43.5800	-1.380%	353,346	+43.391%
2024-10-01	39.2900	44.2100	38.9400	44.1900	+12.758%	807,721	+41.412%
2024-09-30	39.2800	39.7900	37.9000	39.1900	-1.533%	289,725	+59.454%
2024-09-27	40.0100	40.4300	39.7050	39.8000	-0.351%	407,082	+57.010%
2024-09-26	41.8800	42.1200	39.4700	39.9400	-3.410%	346,446	+56.460%
2024-09-25	42.5800	42.5800	39.8800	41.3500	-3.025%	423,607	+51.125%
2024-09-24	42.2300	45.3900	41.7600	42.6400	+1.621%	616,766	+46.553%
2024-09-23	38.8500	41.9600	38.8500	41.9600	+8.116%	363,980	+48.928%
2024-09-20	39.3800	39.4300	37.9900	38.8100	-0.665%	142,319	+61.015%
2024-09-19	38.3000	41.4400	37.8900	39.0700	+3.223%	397,641	+59.944%
2024-09-18	37.9700	38.7200	37.7500	37.8500	-1.432%	156,335	+65.099%
2024-09-17	37.0000	39.0000	37.0000	38.4000	+2.373%	239,679	+62.734%
2024-09-16	38.2500	38.5400	37.3400	37.5100	-1.549%	212,794	+66.596%
2024-09-13	36.7800	38.3800	36.7800	38.1000	+4.070%	275,634	+64.016%
2024-09-12	34.1000	36.6100	34.1000	36.6100	+5.901%	258,402	+70.691%
2024-09-11	33.0100	34.6200	32.4200	34.5700	+4.315%	272,869	+80.764%
2024-09-10	35.3300	35.9100	33.0200	33.1400	-6.199%	334,315	+88.564%
2024-09-09	35.0400	36.1000	34.8000	35.3300	+1.581%	186,776	+76.875%
2024-09-06	34.8700	35.9900	34.0500	34.7800	-0.912%	247,888	+79.672%
2024-09-05	35.2000	35.5800	34.5100	35.1000	+1.563%	236,486	+78.034%
2024-09-04	34.1700	35.1900	33.2500	34.5600	+0.611%	203,753	+80.816%
2024-09-03	37.4600	37.4600	34.2900	34.3500	-7.312%	315,287	+81.921%
2024-08-30	36.8200	37.5600	36.2500	37.0600	+0.953%	188,578	+68.618%
2024-08-29	36.7800	38.5800	36.5700	36.7100	-2.054%	263,688	+70.226%
2024-08-28	36.5900	38.1200	36.3500	37.4800	+2.265%	294,827	+66.729%
2024-08-27	39.4400	39.8000	35.9500	36.6500	-5.175%	390,876	+70.505%
2024-08-26	42.6800	42.8800	38.4700	38.6500	-7.757%	388,913	+61.682%
2024-08-23	40.6000	42.2400	40.4900	41.9000	+4.855%	678,321	+49.141%
2024-08-22	38.3100	40.3400	38.3100	39.9600	+6.446%	387,458	+56.381%
2024-08-21	37.4400	38.0300	36.8700	37.5400	+0.860%	210,107	+66.462%
2024-08-20	36.5800	37.9600	36.5000	37.2200	+3.735%	463,329	+67.894%
2024-08-19	35.9400	36.6200	35.4900	35.8800	+0.223%	272,722	+74.164%
2024-08-16	34.3700	36.2000	34.3700	35.8000	+5.949%	300,839	+74.553%
2024-08-15	34.0100	34.4400	33.6900	33.7900	+0.476%	219,576	+84.936%
2024-08-14	33.7400	34.3700	32.5600	33.6300	+0.508%	222,407	+85.816%
2024-08-13	34.0300	34.0300	33.3600	33.4600	-0.859%	224,785	+86.760%
2024-08-12	33.3300	34.7000	32.7300	33.7500	+3.750%	306,603	+85.156%
2024-08-09	32.2200	32.5900	30.9400	32.5300	+1.434%	237,795	+92.100%
2024-08-08	33.0500	33.0500	31.7800	32.0700	-0.527%	210,373	+94.855%
2024-08-07	31.8000	33.2400	31.4750	32.2400	+2.187%	248,462	+93.828%
2024-08-06	30.6400	31.6700	30.3000	31.5500	+5.132%	208,033	+98.067%
2024-08-05	29.0800	31.1600	28.2500	30.0100	-5.895%	220,518	+108.231%
2024-08-02	31.0100	32.3950	30.0562	31.8900	-0.437%	207,331	+95.955%
2024-08-01	33.4800	34.0900	31.3100	32.0300	-2.851%	391,763	+95.098%
2024-07-31	31.6000	33.2212	31.5000	32.9700	+5.572%	374,194	+89.536%
2024-07-30	32.4550	32.8800	31.0381	31.2300	-2.406%	270,803	+100.096%
2024-07-29	30.2800	32.9000	29.4700	32.0000	+6.206%	380,510	+95.281%
2024-07-26	30.0900	30.5400	29.4600	30.1300	+1.963%	225,461	+107.401%
2024-07-25	29.8600	30.6199	29.0300	29.5500	+0.203%	283,149	+111.472%
2024-07-24	28.2200	29.9351	28.1000	29.4900	+4.500%	235,153	+111.902%
2024-07-23	28.6400	29.3900	28.1700	28.2200	-4.501%	305,695	+121.439%
2024-07-22	28.7700	30.8000	28.7000	29.5500	+2.426%	373,884	+111.472%
2024-07-19	28.8000	29.7500	28.4000	28.8500	+1.406%	207,445	+116.603%
2024-07-18	27.4500	29.9500	26.9750	28.4500	+4.788%	495,077	+119.649%
2024-07-17	29.0100	29.0100	26.5500	27.1500	-6.412%	735,195	+130.166%
2024-07-16	31.1600	31.8950	28.0300	29.0100	-6.900%	587,044	+115.408%
2024-07-15	32.0050	32.0050	29.0900	31.1600	+1.235%	722,588	+100.546%
2024-07-12	30.7100	32.9100	29.9100	30.7800	+2.943%	623,925	+103.021%
2024-07-11	28.3500	30.0150	27.8700	29.9000	+6.977%	287,789	+108.997%
2024-07-10	27.1800	28.4800	26.9200	27.9500	+2.306%	272,821	+123.578%
2024-07-09	26.9100	27.6200	26.0350	27.3200	+3.055%	305,698	+128.734%
2024-07-08	28.4800	28.6250	26.0400	26.5100	-9.738%	706,088	+135.722%
2024-07-05	24.5000	30.4900	24.3850	29.3700	+22.070%	774,415	+112.768%
2024-07-03	24.3100	25.1100	24.0000	24.0600	-2.334%	313,459	+159.726%
2024-07-02	23.7500	25.5000	22.6800	24.6350	+8.096%	589,028	+153.663%
2024-07-01	21.9200	23.7000	21.0516	22.7900	-1.555%	865,665	+174.199%
2024-06-28	19.0250	23.3400	18.8400	23.1500	-71.034%	3,171,907	+169.935%
2021-08-02	80.6500	82.0000	79.2437	79.9200	-0.187%	4,270,660	-21.809%
2021-07-30	79.1300	80.9900	79.0000	80.0700	+0.742%	3,010,351	-21.956%
2021-07-29	78.1700	79.7499	77.9200	79.4800	+2.648%	2,487,911	-21.376%
2021-07-28	77.7800	78.2200	76.3700	77.4300	-0.129%	2,749,628	-19.295%
2021-07-27	76.1900	77.5700	75.0800	77.5300	+0.090%	4,089,441	-19.399%
2021-07-26	78.0000	78.6657	76.5900	77.4600	-0.501%	2,497,049	-19.326%
2021-07-23	77.3600	77.9500	76.1900	77.8500	+1.965%	3,214,625	-19.730%
2021-07-22	75.7600	76.7500	75.1700	76.3500	+0.779%	3,324,673	-18.153%
2021-07-21	75.1800	77.3400	74.9400	75.7600	+1.746%	5,893,027	-17.516%
2021-07-20	70.6500	74.7700	70.3900	74.4600	+6.341%	6,026,418	-16.076%
2021-07-19	70.6400	71.6400	69.0900	70.0200	-3.753%	7,628,749	-10.754%
2021-07-16	74.2800	75.5000	72.6000	72.7500	-1.967%	12,658,000	-14.103%
2021-07-15	74.3000	75.5000	72.8000	74.2100	-1.211%	10,702,927	-15.793%
2021-07-14	75.5100	77.6600	74.7500	75.1200	+1.349%	6,505,161	-16.813%
2021-07-13	76.1300	76.7500	74.0300	74.1200	-3.187%	3,109,146	-15.691%
2021-07-12	74.4600	77.8700	73.5400	76.5600	+4.163%	5,079,222	-18.378%
2021-07-09	72.5000	74.6100	72.4200	73.5000	+3.006%	2,515,590	-14.980%
2021-07-08	70.1600	72.1300	68.8400	71.3550	-1.198%	2,446,418	-12.424%
2021-07-07	73.0300	73.6200	71.7100	72.2200	-1.715%	2,468,227	-13.473%
2021-07-06	74.1800	74.2800	72.1700	73.4800	-0.770%	2,513,345	-14.956%
2021-07-02	73.8000	74.2400	72.9000	74.0500	+0.666%	1,679,134	-15.611%
2021-07-01	72.7400	74.3200	72.5500	73.5600	+2.082%	3,683,323	-15.049%
2021-06-30	71.1500	72.2300	71.0750	72.0600	+1.194%	2,756,825	-13.281%
2021-06-29	71.4100	72.2300	70.9300	71.2100	+0.338%	1,999,444	-12.245%
2021-06-28	71.8500	71.9800	70.2100	70.9700	-1.799%	2,389,074	-11.949%
2021-06-25	72.5300	73.2500	71.8600	72.2700	+0.180%	7,829,848	-13.533%
2021-06-24	71.6100	72.5000	71.0100	72.1400	+1.506%	3,140,842	-13.377%
2021-06-23	68.9100	71.4000	68.7100	71.0700	+2.866%	3,521,357	-12.073%

document.getElementById("B1rSP6").onerror = function(){this.style.display='none';}; .dark-mode .nWhcZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWhcZy{ color: #333333; background-color: white; border: 2px solid #333333; }LBLandBridge Company LLCstock NYSE

LB
LandBridge Company LLC
stock NYSE