Dark

LB
LandBridge Company LLC
stock NYSE

At Close

Dec 26, 2025 3:59:50 PM EST

52.06USD-1.959%(-1.04)260,999

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 8:43:30 AM EST

54.17USD+2.015%(+1.07)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	52.8400	52.8400	51.5500	52.0600	-1.959%	260,999	0.000%
2025-12-24	52.7600	53.5200	52.7100	53.1000	-0.019%	81,848	-1.959%
2025-12-23	53.8000	54.0900	52.2800	53.1100	-1.007%	253,930	-1.977%
2025-12-22	54.9000	55.9800	53.3500	53.6500	+2.307%	295,683	-2.964%
2025-12-19	52.4100	53.7600	52.3600	52.4400	-0.342%	573,560	-0.725%
2025-12-18	53.5100	55.0000	52.6000	52.6200	-0.867%	392,087	-1.064%
2025-12-17	51.2500	53.7200	50.7400	53.0800	+5.276%	410,573	-1.922%
2025-12-16	51.8900	52.1700	49.8900	50.4200	-3.613%	556,395	+3.253%
2025-12-15	55.7600	55.7600	51.2200	52.3100	-5.578%	395,365	-0.478%
2025-12-12	56.8800	57.0000	55.3200	55.4000	-2.086%	393,420	-6.029%
2025-12-11	55.5300	56.9900	55.3300	56.5800	+0.159%	354,965	-7.989%
2025-12-10	56.6200	57.8200	56.1500	56.4900	-0.370%	205,613	-7.842%
2025-12-09	57.4900	57.6300	56.0300	56.7000	-1.374%	201,010	-8.183%
2025-12-08	58.6200	59.5100	56.9200	57.4900	-3.670%	261,312	-9.445%
2025-12-05	59.4900	61.0400	59.4900	59.6800	+0.438%	210,678	-12.768%
2025-12-04	60.2500	60.4600	58.8600	59.4200	-1.915%	232,496	-12.386%
2025-12-03	55.8300	60.6850	55.8300	60.5800	+9.966%	499,346	-14.064%
2025-12-02	56.8300	56.8300	54.8100	55.0900	-1.361%	291,257	-5.500%
2025-12-01	55.2300	56.1800	54.8600	55.8500	-1.897%	213,803	-6.786%
2025-11-28	57.4200	57.8000	56.7100	56.9300	-0.193%	182,376	-8.554%
2025-11-26	55.5800	58.1800	55.5800	57.0400	+1.766%	385,050	-8.731%
2025-11-25	56.0100	56.2100	54.4700	56.0500	-1.199%	371,626	-7.119%
2025-11-24	58.0600	58.0600	55.6900	56.7300	-0.839%	486,011	-8.232%
2025-11-21	58.9400	59.6400	57.0500	57.2100	-3.913%	359,656	-9.002%
2025-11-20	65.7500	65.7500	59.0600	59.5400	-7.676%	484,792	-12.563%
2025-11-19	61.8100	64.8300	61.4000	64.4900	+3.865%	712,089	-19.274%
2025-11-18	59.2600	62.2100	56.7500	62.0900	+0.469%	1,368,479	-16.154%
2025-11-17	70.9000	70.9000	61.0800	61.8000	-17.058%	1,782,134	-15.761%
2025-11-14	73.6400	77.2100	73.6400	74.5100	+2.617%	372,079	-30.130%
2025-11-13	77.4300	77.5100	69.8800	72.6100	-10.546%	732,748	-28.302%
2025-11-12	84.4600	84.5000	77.9100	81.1700	-5.053%	433,377	-35.863%
2025-11-11	76.5300	85.5500	76.2900	85.4900	+14.598%	690,715	-39.104%
2025-11-10	69.7800	74.9800	69.7800	74.6000	+7.866%	487,089	-30.214%
2025-11-07	65.6000	69.4400	64.8600	69.1600	+4.204%	385,551	-24.725%
2025-11-06	62.6000	66.5400	61.7700	66.3700	+8.218%	433,830	-21.561%
2025-11-05	59.4700	62.0000	59.4700	61.3300	+3.844%	191,496	-15.115%
2025-11-04	59.0300	60.2400	58.4200	59.0600	-3.402%	400,134	-11.852%
2025-11-03	59.6500	61.4300	58.6700	61.1400	+3.434%	262,267	-14.851%
2025-10-31	59.1300	60.0800	58.8200	59.1100	-0.270%	271,373	-11.927%
2025-10-30	59.5800	59.7100	58.8800	59.2700	-1.365%	222,655	-12.165%
2025-10-29	60.1900	61.4900	59.8500	60.0900	+0.167%	269,332	-13.363%
2025-10-28	59.4100	60.6400	59.0000	59.9900	+0.705%	295,072	-13.219%
2025-10-27	59.2500	60.4400	58.7700	59.5700	+0.067%	434,134	-12.607%
2025-10-24	60.1000	60.3900	59.2100	59.5300	-0.301%	292,496	-12.548%
2025-10-23	57.8700	59.8200	57.4000	59.7100	+5.234%	338,053	-12.812%
2025-10-22	56.5800	57.1200	55.4800	56.7400	+0.407%	419,194	-8.248%
2025-10-21	55.4800	56.8100	55.4200	56.5100	+1.127%	221,406	-7.875%
2025-10-20	55.5000	56.2000	55.4200	55.8800	+3.367%	279,090	-6.836%
2025-10-17	53.7400	54.4700	53.4800	54.0600	+1.274%	412,651	-3.700%
2025-10-16	53.7800	54.6900	52.8300	53.3800	+0.395%	288,745	-2.473%
2025-10-15	53.4600	54.6100	52.6900	53.1700	+3.183%	516,960	-2.088%
2025-10-14	51.0500	52.4700	50.8500	51.5300	-0.540%	223,793	+1.029%
2025-10-13	51.2900	51.8100	51.1200	51.8100	+6.125%	537,340	+0.483%
2025-10-10	52.6000	52.6000	48.8000	48.8200	-7.991%	580,656	+6.637%
2025-10-09	54.4900	55.6100	52.3400	53.0600	-1.832%	429,691	-1.885%
2025-10-08	54.5400	55.0500	53.4000	54.0500	-0.716%	301,389	-3.682%
2025-10-07	56.6500	56.6500	53.6600	54.4400	-4.658%	430,033	-4.372%
2025-10-06	56.8800	57.8900	56.2600	57.1000	+0.723%	375,972	-8.827%
2025-10-03	56.4200	57.1500	55.5000	56.6900	+0.230%	545,190	-8.167%
2025-10-02	55.2100	57.1600	54.8600	56.5600	+1.745%	333,235	-7.956%
2025-10-01	52.7400	55.6900	52.7400	55.5900	+4.160%	611,014	-6.350%
2025-09-30	52.8700	53.7100	51.9100	53.3700	+1.060%	565,331	-2.455%
2025-09-29	54.5700	54.5700	52.5800	52.8100	-3.243%	513,952	-1.420%
2025-09-26	54.3800	54.6500	53.8800	54.5800	+0.423%	270,515	-4.617%
2025-09-25	53.6200	55.0100	53.2000	54.3500	-0.257%	245,138	-4.213%
2025-09-24	57.4100	57.5800	54.0600	54.4900	-4.721%	482,885	-4.460%
2025-09-23	55.7000	60.9200	55.0900	57.1900	+9.496%	1,289,729	-8.970%
2025-09-22	51.5000	52.2300	50.8200	52.2300	+1.477%	277,996	-0.325%
2025-09-19	52.7900	52.7900	51.1500	51.4700	-2.352%	504,898	+1.146%
2025-09-18	53.0400	54.1100	52.5000	52.7100	+1.561%	357,980	-1.233%
2025-09-17	52.1600	52.9300	51.6000	51.9000	-0.537%	296,718	+0.308%
2025-09-16	51.8100	52.4200	51.5600	52.1800	+0.987%	214,068	-0.230%
2025-09-15	53.8700	54.0300	51.4000	51.6700	-3.366%	400,367	+0.755%
2025-09-12	52.3300	53.9600	52.2800	53.4700	+3.304%	381,955	-2.637%
2025-09-11	52.3900	52.4000	51.5100	51.7600	-1.184%	220,820	+0.580%
2025-09-10	51.6200	52.4200	51.0600	52.3800	+2.505%	343,145	-0.611%
2025-09-09	51.6500	51.8300	50.8600	51.1000	-0.215%	424,628	+1.879%
2025-09-08	52.2800	52.2800	51.0700	51.2100	-1.727%	356,347	+1.660%
2025-09-05	54.1300	54.6300	51.8200	52.1100	-3.874%	253,688	-0.096%
2025-09-04	52.9100	54.3900	52.8100	54.2100	+1.994%	250,587	-3.966%
2025-09-03	54.4400	55.1500	52.9900	53.1500	-3.504%	380,313	-2.051%
2025-09-02	52.8200	55.4700	52.4900	55.0800	+3.651%	568,010	-5.483%
2025-08-29	52.7400	53.1500	51.8500	53.1400	+1.335%	238,927	-2.032%
2025-08-28	52.0300	53.3400	51.9700	52.4400	+1.118%	209,217	-0.725%
2025-08-27	52.7200	52.7900	51.7500	51.8600	-1.482%	216,391	+0.386%
2025-08-26	53.2800	53.2800	52.4300	52.6400	+1.036%	299,966	-1.102%
2025-08-25	53.9800	54.0900	51.9900	52.1000	-3.572%	317,513	-0.077%
2025-08-22	53.7400	54.9000	53.5800	54.0300	+1.828%	295,374	-3.646%
2025-08-21	53.6500	54.2600	52.8500	53.0600	-1.210%	344,427	-1.885%
2025-08-20	54.3000	54.5800	53.2000	53.7100	-0.260%	502,094	-3.072%
2025-08-19	53.0100	54.4700	52.9800	53.8500	+2.611%	646,088	-3.324%
2025-08-18	52.2200	52.9200	51.6800	52.4800	+1.784%	942,511	-0.800%
2025-08-15	52.0800	52.6400	51.5100	51.5600	-3.860%	777,460	+0.970%
2025-08-14	52.0300	54.3900	51.9700	53.6300	+3.016%	899,841	-2.927%
2025-08-13	52.2600	52.4500	51.3200	52.0600	-0.649%	601,404	0.000%
2025-08-12	51.3700	53.1000	51.2600	52.4000	+2.364%	637,287	-0.649%
2025-08-11	51.1700	51.8700	50.8200	51.1900	-0.756%	533,911	+1.700%
2025-08-08	51.1500	53.0400	50.6200	51.5800	+1.495%	958,483	+0.931%
2025-08-07	59.7600	59.7600	50.8200	50.8200	-14.416%	1,327,240	+2.440%
2025-08-06	59.9400	60.1000	58.9900	59.3800	+0.457%	540,669	-12.327%
2025-08-05	58.1900	59.4600	56.9600	59.1100	+2.125%	449,608	-11.927%
2025-08-04	56.8700	58.2000	56.8500	57.8800	+4.477%	318,222	-10.055%
2025-08-01	55.5900	56.5900	54.6700	55.4000	-2.034%	440,626	-6.029%
2025-07-31	59.1200	59.7100	56.4000	56.5500	-2.264%	544,571	-7.940%
2025-07-30	58.0900	58.1500	56.4100	57.8600	-0.259%	503,466	-10.024%
2025-07-29	55.2100	58.9200	55.2100	58.0100	+5.588%	736,516	-10.257%
2025-07-28	56.6900	57.0900	53.8700	54.9400	-2.727%	908,691	-5.242%
2025-07-25	53.4900	57.1200	53.4900	56.4800	+5.196%	1,180,703	-7.826%
2025-07-24	50.8000	54.5600	48.6700	53.6900	+1.821%	2,824,233	-3.036%
2025-07-23	53.0900	53.5700	51.7000	52.7300	+0.726%	273,890	-1.271%
2025-07-22	54.5000	54.6700	52.2200	52.3500	-3.874%	1,019,418	-0.554%
2025-07-21	56.7500	56.7500	53.9900	54.4600	-2.384%	1,035,249	-4.407%
2025-07-18	56.5300	57.3700	55.2900	55.7900	-0.197%	441,736	-6.686%
2025-07-17	56.6900	57.7800	55.6500	55.9000	-0.089%	720,113	-6.869%
2025-07-16	57.3300	57.3300	55.2400	55.9500	-1.756%	615,266	-6.953%
2025-07-15	59.1200	59.1200	56.3200	56.9500	-3.784%	965,801	-8.586%
2025-07-14	59.8100	60.1200	58.3900	59.1900	-0.838%	523,574	-12.046%
2025-07-11	62.0500	62.8300	59.6900	59.6900	-4.709%	526,368	-12.783%
2025-07-10	61.8400	63.4000	60.7800	62.6400	+1.672%	423,090	-16.890%
2025-07-09	63.1000	63.6200	61.4300	61.6100	-2.716%	447,046	-15.501%
2025-07-08	64.6200	64.9400	63.2150	63.3300	-1.600%	351,492	-17.796%
2025-07-07	65.8900	65.8900	63.8000	64.3600	-4.026%	514,197	-19.111%
2025-07-03	67.6500	67.6500	66.1400	67.0600	-0.119%	121,865	-22.368%
2025-07-02	66.1700	67.2000	64.8800	67.1400	+1.130%	1,056,141	-22.461%
2025-07-01	66.5000	68.2100	65.3100	66.3900	-1.804%	552,222	-21.585%
2025-06-30	67.3900	68.7200	67.2200	67.6100	+0.193%	513,693	-23.000%
2025-06-27	67.8700	70.4200	66.7300	67.4800	+0.059%	768,002	-22.851%
2025-06-26	67.3900	67.5700	65.8100	67.4400	+1.781%	338,992	-22.805%
2025-06-25	68.8200	69.1600	66.1300	66.2600	-4.082%	312,669	-21.431%
2025-06-24	67.4400	69.1200	65.8500	69.0800	+3.197%	532,048	-24.638%
2025-06-23	69.1100	69.1100	66.4000	66.9400	-2.619%	462,603	-22.229%
2025-06-20	71.8800	71.8800	68.6600	68.7400	-3.047%	754,228	-24.265%
2025-06-18	70.5000	71.0400	69.4300	70.9000	+0.682%	237,961	-26.573%
2025-06-17	70.7400	71.1500	70.1500	70.4200	-0.368%	267,600	-26.072%
2025-06-16	73.3200	74.0800	70.5400	70.6800	-2.510%	229,515	-26.344%
2025-06-13	73.0400	74.4000	71.6800	72.5000	-0.385%	424,645	-28.193%
2025-06-12	70.7500	73.0200	70.4700	72.7800	+2.855%	327,465	-28.469%
2025-06-11	71.8200	72.1100	70.0700	70.7600	-3.148%	443,981	-26.427%
2025-06-10	72.8400	73.1800	71.8400	73.0600	+0.027%	508,019	-28.743%
2025-06-09	73.9400	73.9400	71.6800	73.0400	-0.450%	355,043	-28.724%
2025-06-06	72.9600	74.3000	71.4200	73.3700	+2.045%	388,805	-29.045%
2025-06-05	71.7100	72.8300	71.5600	71.9000	-0.526%	316,360	-27.594%
2025-06-04	72.6100	73.2100	71.2200	72.2800	-0.303%	335,303	-27.975%
2025-06-03	72.7500	72.9000	70.7500	72.5000	-0.467%	352,041	-28.193%
2025-06-02	70.7200	72.8400	70.7200	72.8400	+1.974%	305,833	-28.528%
2025-05-30	73.0000	73.0100	70.4300	71.4300	-3.759%	599,144	-27.117%
2025-05-29	75.5100	75.5200	72.4900	74.2200	-2.470%	406,496	-29.857%
2025-05-28	76.6000	76.6400	75.1000	76.1000	-0.079%	329,454	-31.590%
2025-05-27	78.2100	78.8800	75.3900	76.1600	-2.919%	511,032	-31.644%
2025-05-23	77.5000	78.6100	11.6900	78.4500	+0.307%	266,651	-33.639%
2025-05-22	80.0000	80.0000	9.7500	78.2100	-2.772%	656,476	-33.436%
2025-05-21	83.7000	84.4600	80.4400	80.4400	-3.929%	525,059	-35.281%
2025-05-20	86.0800	86.6100	83.1200	83.7300	-0.817%	495,432	-37.824%
2025-05-19	83.0600	85.5100	80.2100	84.4200	-0.071%	511,180	-38.332%
2025-05-16	81.4700	84.7600	81.4700	84.4800	+5.166%	503,109	-38.376%
2025-05-15	78.2700	80.4300	78.2700	80.3300	+2.475%	277,263	-35.192%
2025-05-14	80.4200	80.4200	78.3900	78.3900	-0.797%	479,686	-33.588%
2025-05-13	76.4100	79.2400	76.4100	79.0200	+8.395%	409,553	-34.118%
2025-05-12	72.9000	73.9200	71.0600	72.9000	+3.920%	329,660	-28.587%
2025-05-09	70.2500	71.2400	67.9000	70.1500	+1.373%	476,863	-25.788%
2025-05-08	73.6900	73.6900	69.0900	69.2000	-11.077%	848,685	-24.769%
2025-05-07	78.0000	78.3900	77.8200	77.8200	-0.231%	317,948	-33.102%
2025-05-06	76.4300	79.3400	76.4300	78.0000	+1.629%	237,716	-33.256%
2025-05-05	76.8100	77.6200	75.8300	76.7500	-2.292%	288,844	-32.169%
2025-05-02	76.9500	78.8100	76.0800	78.5500	+4.719%	284,012	-33.724%
2025-05-01	72.8000	75.5500	72.0300	75.0100	+3.619%	408,905	-30.596%
2025-04-30	71.0300	73.2700	69.3700	72.3900	-2.584%	320,706	-28.084%
2025-04-29	74.2400	74.6100	73.0300	74.3100	+0.175%	272,676	-29.942%
2025-04-28	72.5000	74.8800	71.6000	74.1800	+3.114%	595,642	-29.819%
2025-04-25	71.7500	72.2800	70.8100	71.9400	-0.111%	229,828	-27.634%
2025-04-24	71.0700	72.5000	70.7800	72.0200	+3.003%	331,256	-27.715%
2025-04-23	70.9800	71.4700	68.5600	69.9200	+2.462%	359,377	-25.543%
2025-04-22	67.3500	69.8000	66.9500	68.2400	+4.390%	347,976	-23.710%
2025-04-21	65.4300	66.6100	63.7400	65.3700	-5.329%	295,988	-20.361%
2025-04-17	68.8000	70.6200	68.4600	69.0500	+2.509%	276,613	-24.605%
2025-04-16	66.3600	68.6600	66.3600	67.3600	+0.793%	342,163	-22.714%
2025-04-15	67.5300	69.0300	66.3800	66.8300	-1.474%	219,638	-22.101%
2025-04-14	67.4900	68.3600	65.0100	67.8300	+3.242%	278,447	-23.249%
2025-04-11	62.7200	66.4400	61.1900	65.7000	+4.352%	327,678	-20.761%
2025-04-10	65.4000	65.7100	61.1200	62.9600	-7.357%	414,194	-17.313%
2025-04-09	58.7400	69.5100	56.4200	67.9600	+12.238%	768,940	-23.396%
2025-04-08	65.6900	65.6900	59.1500	60.5500	-1.959%	445,629	-14.021%
2025-04-07	54.9800	65.1800	54.8600	61.7600	+3.694%	1,092,003	-15.706%
2025-04-04	62.0000	62.0000	56.1100	59.5600	-10.179%	1,618,223	-12.592%
2025-04-03	69.5000	70.1400	65.3800	66.3100	-11.291%	916,428	-21.490%
2025-04-02	71.2600	75.4500	71.2600	74.7500	+3.089%	582,888	-30.355%
2025-04-01	70.3900	73.5200	68.9900	72.5100	+0.583%	530,105	-28.203%
2025-03-31	65.5400	72.1200	65.5200	72.0900	+3.533%	699,233	-27.785%
2025-03-28	75.3500	75.3500	67.7500	69.6300	-8.526%	1,015,642	-25.233%
2025-03-27	77.9700	77.9700	73.5700	76.1200	-2.896%	816,776	-31.608%
2025-03-26	79.7400	82.3000	77.3300	78.3900	-0.369%	932,690	-33.588%
2025-03-25	81.8200	82.0100	78.0800	78.6800	-3.496%	670,698	-33.833%
2025-03-24	79.4000	82.2100	78.2500	81.5300	+5.092%	599,178	-36.146%
2025-03-21	78.5700	78.5700	76.1300	77.5800	-2.550%	697,024	-32.895%
2025-03-20	79.6800	84.1100	77.7000	79.6100	-0.624%	757,454	-34.606%
2025-03-19	72.4800	80.2300	72.4800	80.1100	+10.818%	1,106,953	-35.014%
2025-03-18	73.3300	73.7500	71.7500	72.2900	-1.593%	235,788	-27.985%
2025-03-17	72.2000	74.2100	72.0200	73.4600	+1.282%	323,580	-29.132%
2025-03-14	69.0700	72.5700	67.8200	72.5300	+7.547%	348,320	-28.223%
2025-03-13	69.5900	69.5900	66.7500	67.4400	-2.360%	343,910	-22.805%
2025-03-12	69.3400	70.5400	67.9800	69.0700	+1.409%	379,739	-24.627%
2025-03-11	67.1100	69.1400	65.5500	68.1100	+0.576%	497,732	-23.565%
2025-03-10	66.5000	68.2000	65.1400	67.7200	+0.133%	635,450	-23.125%
2025-03-07	61.4300	67.9100	60.9500	67.6300	+9.914%	835,089	-23.022%
2025-03-06	63.8500	64.0600	59.2200	61.5300	-5.788%	1,261,685	-15.391%
2025-03-05	65.0400	65.3200	62.9500	65.3100	+0.338%	493,845	-20.288%
2025-03-04	62.5400	66.3600	62.0100	65.0900	+1.655%	160,081	-20.018%
2025-03-03	69.6200	69.7800	62.5200	64.0300	-8.188%	696,128	-18.694%
2025-02-28	64.1300	69.7400	63.8200	69.7400	+7.425%	694,331	-25.351%
2025-02-27	65.7500	66.1700	63.5100	64.9200	+0.387%	301,939	-19.809%
2025-02-26	63.1600	64.7800	62.6200	64.6700	+5.722%	382,170	-19.499%
2025-02-25	64.5000	64.5000	58.8800	61.1700	-6.439%	725,747	-14.893%
2025-02-24	65.5100	66.5900	62.1500	65.3800	+0.169%	511,577	-20.373%
2025-02-21	72.8100	73.0900	65.2700	65.2700	-9.773%	585,828	-20.239%
2025-02-20	70.9900	73.0000	69.6600	72.3400	-1.618%	546,679	-28.034%
2025-02-19	71.2500	76.2100	70.8600	73.5300	+1.701%	772,065	-29.199%
2025-02-18	70.8800	72.5000	70.0400	72.3000	+3.212%	334,666	-27.994%
2025-02-14	69.9100	70.6600	68.6000	70.0500	+0.849%	346,654	-25.682%
2025-02-13	69.5000	69.5200	67.3900	69.4600	-0.701%	347,904	-25.050%
2025-02-12	69.9800	70.5100	68.5800	69.9500	-1.728%	321,600	-25.575%
2025-02-11	71.9600	73.1800	70.3300	71.1800	-3.104%	421,596	-26.861%
2025-02-10	65.8600	73.5700	65.8600	73.4600	+12.427%	851,340	-29.132%
2025-02-07	67.1700	67.9700	64.5700	65.3400	-2.127%	329,722	-20.324%
2025-02-06	69.5200	69.6100	64.6100	66.7600	-4.560%	553,260	-22.019%
2025-02-05	65.7500	70.6800	65.4700	69.9500	+7.731%	1,078,100	-25.575%
2025-02-04	65.0900	66.8100	63.1800	64.9300	-0.184%	736,599	-19.821%
2025-02-03	63.1700	67.0400	60.7600	65.0500	+0.525%	1,010,534	-19.969%
2025-01-31	65.4500	67.6800	64.2700	64.7100	-0.812%	783,188	-19.549%
2025-01-30	69.1200	70.4700	63.2600	65.2400	-3.918%	1,392,943	-20.202%
2025-01-29	64.6300	68.8300	64.6100	67.9000	+6.360%	1,310,806	-23.328%
2025-01-28	66.4300	66.4300	62.2500	63.8400	-0.468%	1,137,135	-18.452%
2025-01-27	70.0100	70.9300	62.8100	64.1400	-17.345%	1,976,651	-18.834%
2025-01-24	80.9800	81.6100	75.8400	77.6000	-3.483%	372,358	-32.912%
2025-01-23	80.0400	81.7000	78.4000	80.4000	+0.550%	282,753	-35.249%
2025-01-22	83.2800	84.6900	79.6000	79.9600	-3.220%	594,114	-34.892%
2025-01-21	79.3500	82.7600	74.4900	82.6200	+10.588%	1,603,683	-36.989%
2025-01-17	76.0000	76.4900	73.4300	74.7100	-0.400%	233,117	-30.317%
2025-01-16	75.5800	76.9400	74.6100	75.0100	+1.242%	277,965	-30.596%
2025-01-15	75.3200	76.4200	73.4400	74.0900	+1.982%	412,887	-29.734%
2025-01-14	72.4600	73.3200	71.6200	72.6500	+3.564%	279,342	-28.341%
2025-01-13	70.0300	70.4300	66.8600	70.1500	-4.597%	531,403	-25.788%
2025-01-10	72.0900	74.0200	69.8500	73.5300	+2.168%	412,030	-29.199%
2025-01-08	71.6800	72.2100	70.0000	71.9700	-0.539%	536,013	-27.664%
2025-01-07	75.4300	77.2900	71.2400	72.3600	-1.148%	752,178	-28.054%
2025-01-06	73.6000	74.1500	71.5700	73.2000	+4.527%	955,042	-28.880%
2025-01-03	65.4600	70.0300	65.4600	70.0300	+8.205%	472,405	-25.660%
2025-01-02	66.4700	66.4700	63.8900	64.7200	+0.155%	461,532	-19.561%
2024-12-31	64.0300	64.9000	61.7500	64.6200	-0.829%	579,226	-19.437%
2024-12-30	63.6900	65.5400	63.3600	65.1600	+0.633%	516,685	-20.104%
2024-12-27	62.2000	64.7500	61.3500	64.7500	+1.824%	297,020	-19.598%
2024-12-26	61.0900	64.5200	61.0000	63.5900	+4.331%	401,279	-18.132%
2024-12-24	59.0300	61.0800	58.1000	60.9500	+4.099%	127,010	-14.586%
2024-12-23	57.6500	59.0200	57.0800	58.5500	+0.446%	401,562	-11.085%
2024-12-20	56.5900	59.1200	55.5600	58.2900	+6.446%	576,723	-10.688%
2024-12-19	53.8800	55.3200	52.7800	54.7600	+3.010%	505,160	-4.931%
2024-12-18	57.0800	60.1000	53.1600	53.1600	-7.274%	570,184	-2.069%
2024-12-17	57.7200	58.8100	56.7700	57.3300	-2.962%	502,121	-9.192%
2024-12-16	60.1900	60.7200	58.8200	59.0800	-1.681%	293,901	-11.882%
2024-12-13	60.2500	61.4300	58.6500	60.0900	-0.017%	352,836	-13.363%
2024-12-12	64.2900	64.5200	60.0700	60.1000	-4.070%	341,463	-13.378%
2024-12-11	63.3200	63.3200	60.7800	62.6500	-0.540%	310,756	-16.903%
2024-12-10	62.3300	63.7100	61.3900	62.9900	+1.335%	555,815	-17.352%
2024-12-09	63.0800	65.8000	61.5900	62.1600	-2.981%	461,784	-16.248%
2024-12-06	65.9300	66.2700	63.3300	64.0700	-6.672%	675,025	-18.745%
2024-12-05	70.1400	71.1200	68.6000	68.6500	-2.291%	473,449	-24.166%
2024-12-04	74.9100	77.4800	70.1900	70.2600	-6.170%	542,686	-25.904%
2024-12-03	72.5600	76.4400	71.8900	74.8800	+2.674%	319,352	-30.475%
2024-12-02	76.0800	76.0800	69.6000	72.9300	-4.203%	946,543	-28.616%
2024-11-29	80.0000	80.7200	75.2600	76.1300	-3.755%	393,443	-31.617%
2024-11-27	79.2300	79.9000	77.0000	79.1000	+4.533%	322,804	-34.185%
2024-11-26	75.5600	80.1200	74.5900	75.6700	+2.673%	461,017	-31.201%
2024-11-25	79.2500	79.2500	73.2500	73.7000	-4.719%	1,160,230	-29.362%
2024-11-22	68.3600	77.3500	68.0200	77.3500	+15.362%	812,906	-32.696%
2024-11-21	67.4100	68.0000	65.9700	67.0500	+1.637%	449,362	-22.356%
2024-11-20	62.8300	66.0900	61.7600	65.9700	+3.988%	825,530	-21.085%
2024-11-19	65.9700	65.9700	58.0000	63.4400	-5.115%	1,740,923	-17.938%
2024-11-18	69.7900	71.0600	65.8200	66.8600	-4.212%	248,493	-22.136%
2024-11-15	68.3300	71.4200	63.3700	69.8000	+5.231%	439,613	-25.415%
2024-11-14	69.2200	69.5800	64.3300	66.3300	-6.366%	363,276	-21.514%
2024-11-13	70.8100	73.0300	69.2100	70.8400	+1.214%	265,312	-26.510%
2024-11-12	65.5800	70.9600	62.3100	69.9900	+4.369%	446,154	-25.618%
2024-11-11	77.1000	77.5200	64.8300	67.0600	-10.658%	870,633	-22.368%
2024-11-08	71.8500	75.4300	70.4300	75.0600	+9.705%	375,307	-30.642%
2024-11-07	67.6500	71.5400	64.9900	68.4200	+11.306%	747,519	-23.911%
2024-11-06	60.4500	64.1200	59.3100	61.4700	+1.805%	306,375	-15.308%
2024-11-05	57.0300	61.5600	57.0300	60.3800	+7.927%	478,830	-13.779%
2024-11-04	56.3000	60.0000	55.6900	55.9450	-0.578%	534,340	-6.944%
2024-11-01	56.6400	56.9600	55.4300	56.2700	-0.036%	230,542	-7.482%
2024-10-31	56.1500	58.1900	54.5100	56.2900	+2.030%	281,633	-7.515%
2024-10-30	53.7800	55.6000	53.6300	55.1700	+2.148%	169,539	-5.637%
2024-10-29	53.5100	54.7100	53.1500	54.0100	+1.123%	272,356	-3.610%
2024-10-28	52.3800	53.6500	52.1000	53.4100	+1.889%	222,501	-2.528%
2024-10-25	55.2300	57.1700	52.1900	52.4200	-3.070%	352,865	-0.687%
2024-10-24	52.9600	54.4600	52.2800	54.0800	+2.250%	252,649	-3.735%
2024-10-23	52.2500	53.8500	51.2900	52.8900	+1.829%	336,684	-1.569%
2024-10-22	53.0400	53.7800	51.7300	51.9400	-3.744%	357,450	+0.231%
2024-10-21	53.4900	56.1200	53.2600	53.9600	-1.226%	468,955	-3.521%
2024-10-18	53.2700	55.6200	52.5300	54.6300	+2.901%	293,637	-4.704%
2024-10-17	51.6900	53.8100	51.1500	53.0900	+3.894%	328,374	-1.940%
2024-10-16	52.1500	53.4400	51.1000	51.1000	-0.680%	309,373	+1.879%
2024-10-15	50.4900	51.4500	49.8200	51.4500	-0.019%	317,410	+1.186%
2024-10-14	50.1200	56.8400	49.8300	51.4600	+4.849%	578,193	+1.166%
2024-10-11	47.0900	49.7400	46.8500	49.0800	+4.292%	270,060	+6.072%
2024-10-10	46.5000	48.9000	46.2700	47.0600	-0.717%	314,337	+10.625%
2024-10-09	45.5000	47.6300	45.1700	47.4000	+3.561%	201,850	+9.831%
2024-10-08	45.6200	46.6700	43.8600	45.7700	-0.327%	138,262	+13.743%
2024-10-07	46.0400	46.0650	44.2500	45.9200	+0.153%	262,147	+13.371%
2024-10-04	43.8700	46.6000	43.8700	45.8500	+5.185%	489,551	+13.544%
2024-10-03	43.6200	44.5800	42.9100	43.5900	+0.023%	246,534	+19.431%
2024-10-02	43.6200	43.9600	42.6500	43.5800	-1.380%	353,346	+19.458%
2024-10-01	39.2900	44.2100	38.9400	44.1900	+12.758%	807,721	+17.809%
2024-09-30	39.2800	39.7900	37.9000	39.1900	-1.533%	289,725	+32.840%
2024-09-27	40.0100	40.4300	39.7050	39.8000	-0.351%	407,082	+30.804%
2024-09-26	41.8800	42.1200	39.4700	39.9400	-3.410%	346,446	+30.346%
2024-09-25	42.5800	42.5800	39.8800	41.3500	-3.025%	423,607	+25.901%
2024-09-24	42.2300	45.3900	41.7600	42.6400	+1.621%	616,766	+22.092%
2024-09-23	38.8500	41.9600	38.8500	41.9600	+8.116%	363,980	+24.071%
2024-09-20	39.3800	39.4300	37.9900	38.8100	-0.665%	142,319	+34.141%
2024-09-19	38.3000	41.4400	37.8900	39.0700	+3.223%	397,641	+33.248%
2024-09-18	37.9700	38.7200	37.7500	37.8500	-1.432%	156,335	+37.543%
2024-09-17	37.0000	39.0000	37.0000	38.4000	+2.373%	239,679	+35.573%
2024-09-16	38.2500	38.5400	37.3400	37.5100	-1.549%	212,794	+38.790%
2024-09-13	36.7800	38.3800	36.7800	38.1000	+4.070%	275,634	+36.640%
2024-09-12	34.1000	36.6100	34.1000	36.6100	+5.901%	258,402	+42.202%
2024-09-11	33.0100	34.6200	32.4200	34.5700	+4.315%	272,869	+50.593%
2024-09-10	35.3300	35.9100	33.0200	33.1400	-6.199%	334,315	+57.091%
2024-09-09	35.0400	36.1000	34.8000	35.3300	+1.581%	186,776	+47.354%
2024-09-06	34.8700	35.9900	34.0500	34.7800	-0.912%	247,888	+49.684%
2024-09-05	35.2000	35.5800	34.5100	35.1000	+1.563%	236,486	+48.319%
2024-09-04	34.1700	35.1900	33.2500	34.5600	+0.611%	203,753	+50.637%
2024-09-03	37.4600	37.4600	34.2900	34.3500	-7.312%	315,287	+51.557%
2024-08-30	36.8200	37.5600	36.2500	37.0600	+0.953%	188,578	+40.475%
2024-08-29	36.7800	38.5800	36.5700	36.7100	-2.054%	263,688	+41.814%
2024-08-28	36.5900	38.1200	36.3500	37.4800	+2.265%	294,827	+38.901%
2024-08-27	39.4400	39.8000	35.9500	36.6500	-5.175%	390,876	+42.046%
2024-08-26	42.6800	42.8800	38.4700	38.6500	-7.757%	388,913	+34.696%
2024-08-23	40.6000	42.2400	40.4900	41.9000	+4.855%	678,321	+24.248%
2024-08-22	38.3100	40.3400	38.3100	39.9600	+6.446%	387,458	+30.280%
2024-08-21	37.4400	38.0300	36.8700	37.5400	+0.860%	210,107	+38.679%
2024-08-20	36.5800	37.9600	36.5000	37.2200	+3.735%	463,329	+39.871%
2024-08-19	35.9400	36.6200	35.4900	35.8800	+0.223%	272,722	+45.095%
2024-08-16	34.3700	36.2000	34.3700	35.8000	+5.949%	300,839	+45.419%
2024-08-15	34.0100	34.4400	33.6900	33.7900	+0.476%	219,576	+54.069%
2024-08-14	33.7400	34.3700	32.5600	33.6300	+0.508%	222,407	+54.802%
2024-08-13	34.0300	34.0300	33.3600	33.4600	-0.859%	224,785	+55.589%
2024-08-12	33.3300	34.7000	32.7300	33.7500	+3.750%	306,603	+54.252%
2024-08-09	32.2200	32.5900	30.9400	32.5300	+1.434%	237,795	+60.037%
2024-08-08	33.0500	33.0500	31.7800	32.0700	-0.527%	210,373	+62.332%
2024-08-07	31.8000	33.2400	31.4750	32.2400	+2.187%	248,462	+61.476%
2024-08-06	30.6400	31.6700	30.3000	31.5500	+5.132%	208,033	+65.008%
2024-08-05	29.0800	31.1600	28.2500	30.0100	-5.895%	220,518	+73.476%
2024-08-02	31.0100	32.3950	30.0562	31.8900	-0.437%	207,331	+63.249%
2024-08-01	33.4800	34.0900	31.3100	32.0300	-2.851%	391,763	+62.535%
2024-07-31	31.6000	33.2212	31.5000	32.9700	+5.572%	374,194	+57.901%
2024-07-30	32.4550	32.8800	31.0381	31.2300	-2.406%	270,803	+66.699%
2024-07-29	30.2800	32.9000	29.4700	32.0000	+6.206%	380,510	+62.688%
2024-07-26	30.0900	30.5400	29.4600	30.1300	+1.963%	225,461	+72.785%
2024-07-25	29.8600	30.6199	29.0300	29.5500	+0.203%	283,149	+76.176%
2024-07-24	28.2200	29.9351	28.1000	29.4900	+4.500%	235,153	+76.534%
2024-07-23	28.6400	29.3900	28.1700	28.2200	-4.501%	305,695	+84.479%
2024-07-22	28.7700	30.8000	28.7000	29.5500	+2.426%	373,884	+76.176%
2024-07-19	28.8000	29.7500	28.4000	28.8500	+1.406%	207,445	+80.451%
2024-07-18	27.4500	29.9500	26.9750	28.4500	+4.788%	495,077	+82.988%
2024-07-17	29.0100	29.0100	26.5500	27.1500	-6.412%	735,195	+91.750%
2024-07-16	31.1600	31.8950	28.0300	29.0100	-6.900%	587,044	+79.455%
2024-07-15	32.0050	32.0050	29.0900	31.1600	+1.235%	722,588	+67.073%
2024-07-12	30.7100	32.9100	29.9100	30.7800	+2.943%	623,925	+69.136%
2024-07-11	28.3500	30.0150	27.8700	29.9000	+6.977%	287,789	+74.114%
2024-07-10	27.1800	28.4800	26.9200	27.9500	+2.306%	272,821	+86.261%
2024-07-09	26.9100	27.6200	26.0350	27.3200	+3.055%	305,698	+90.556%

document.getElementById("hHxN9G").onerror = function(){this.style.display='none';}; .dark-mode .lYlz6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYlz6W{ color: #333333; background-color: white; border: 2px solid #333333; }LBLandBridge Company LLCstock NYSE

LB
LandBridge Company LLC
stock NYSE