Dark

LB
LandBridge Company LLC
stock NYSE

Market Open

Aug 19, 2026 10:44:57 AM EDT

79.72USD-1.324%(-1.07)55,351

68.67Bid 79.99Ask 11.32Spread

Pre-market

Aug 18, 2026 8:03:30 AM EDT

80.00USD-0.978%(-0.79)0

After-hours

Aug 18, 2026 4:10:30 PM EDT

80.82USD+0.037%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	80.5000	82.2900	79.0800	79.7200	-1.324%	55,351	0.000%
2026-08-18	80.4600	80.9800	78.7900	80.7900	+1.444%	208,328	-1.324%
2026-08-17	78.9600	80.3800	78.2500	79.6400	+1.272%	213,507	+0.100%
2026-08-14	75.9300	78.6400	75.9300	78.6400	+4.352%	221,599	+1.373%
2026-08-13	76.1200	76.4300	74.1800	75.3600	-1.297%	339,203	+5.786%
2026-08-12	82.4200	82.4200	75.7400	76.3500	-11.252%	445,437	+4.414%
2026-08-11	82.2800	87.9000	81.6200	86.0300	+5.313%	459,897	-7.335%
2026-08-10	75.9600	82.4600	75.2700	81.6900	+8.457%	434,381	-2.412%
2026-08-07	81.5000	81.7000	74.3400	75.3200	-7.024%	836,046	+5.842%
2026-08-06	78.0000	81.8800	76.0500	81.0100	+6.775%	623,844	-1.592%
2026-08-05	73.0700	75.9800	73.0700	75.8700	+2.805%	262,926	+5.074%
2026-08-04	74.5000	75.1500	73.0500	73.8000	-1.744%	263,390	+8.022%
2026-08-03	75.6100	76.4400	74.8500	75.1100	-3.358%	212,632	+6.138%
2026-07-31	77.4000	78.7300	76.6900	77.7200	+1.462%	258,369	+2.573%
2026-07-30	76.5000	77.1200	74.5300	76.6000	+2.038%	198,146	+4.073%
2026-07-29	75.7900	76.5400	73.6800	75.0700	-0.160%	223,055	+6.194%
2026-07-28	73.8300	75.6300	73.8300	75.1900	-0.239%	203,443	+6.025%
2026-07-27	76.0700	76.6500	74.7400	75.3700	-1.348%	248,454	+5.772%
2026-07-24	77.1700	79.3800	76.3900	76.4000	-0.728%	258,397	+4.346%
2026-07-23	78.6900	78.6900	76.3300	76.9600	-1.232%	165,629	+3.586%
2026-07-22	76.7400	79.4200	76.7400	77.9200	+1.909%	240,315	+2.310%
2026-07-21	77.1900	77.6700	75.9000	76.4600	+1.392%	132,019	+4.264%
2026-07-20	78.6600	78.6600	74.5000	75.4100	-2.785%	441,429	+5.715%
2026-07-17	77.4600	78.0100	76.2500	77.5700	+0.610%	220,482	+2.772%
2026-07-16	77.7000	81.9600	76.4600	77.1000	-1.268%	236,560	+3.398%
2026-07-15	79.6200	79.6700	77.2800	78.0900	-1.164%	183,785	+2.087%
2026-07-14	79.0000	80.4300	78.2500	79.0100	+0.483%	142,189	+0.899%
2026-07-13	78.7900	80.2200	78.3700	78.6300	+2.396%	207,844	+1.386%
2026-07-10	78.4900	79.0000	75.9300	76.7900	-2.265%	143,252	+3.816%
2026-07-09	79.1300	80.8800	78.5700	78.5700	+0.486%	339,467	+1.464%
2026-07-08	77.9700	78.5000	75.7000	78.1900	+1.112%	503,300	+1.957%
2026-07-07	75.8200	78.1000	75.5900	77.3300	+2.887%	258,242	+3.091%
2026-07-06	76.1500	77.7200	74.2500	75.1600	+2.120%	392,672	+6.067%
2026-07-02	72.6400	75.9600	72.3800	73.6000	+1.798%	443,050	+8.315%
2026-07-01	78.4000	79.3700	72.3000	72.3000	-8.942%	721,476	+10.263%
2026-06-30	71.2700	80.9300	71.2700	79.4000	+13.786%	735,891	+0.403%
2026-06-29	66.0000	70.2200	66.0000	69.7800	+7.304%	464,858	+14.245%
2026-06-26	61.8900	65.4100	61.8500	65.0300	+6.537%	454,449	+22.590%
2026-06-25	61.5300	62.5600	59.6100	61.0400	-0.861%	1,519,049	+30.603%
2026-06-24	62.9900	63.3800	61.5700	61.5700	-3.586%	271,532	+29.479%
2026-06-23	61.7800	64.7500	61.6500	63.8600	+2.702%	236,826	+24.836%
2026-06-22	63.2400	63.2400	60.7500	62.1800	-2.539%	264,066	+28.208%
2026-06-18	63.8200	64.2500	62.5800	63.8000	+0.362%	277,251	+24.953%
2026-06-17	65.3300	65.5000	63.3400	63.5700	-2.932%	290,666	+25.405%
2026-06-16	66.2400	66.4700	63.1800	65.4900	-2.370%	350,384	+21.729%
2026-06-15	68.0000	69.9900	66.8900	67.0800	-3.022%	356,349	+18.843%
2026-06-12	67.6800	69.6800	66.4300	69.1700	+2.641%	231,078	+15.252%
2026-06-11	65.7400	67.8600	65.7400	67.3900	+2.385%	240,862	+18.296%
2026-06-10	68.3400	68.8200	65.5600	65.8200	-2.978%	373,031	+21.118%
2026-06-09	70.2300	70.2300	66.7000	67.8400	-2.683%	229,144	+17.512%
2026-06-08	71.9000	73.3700	69.5500	69.7100	-0.712%	243,888	+14.359%
2026-06-05	73.9300	74.0000	69.1700	70.2100	-5.377%	309,057	+13.545%
2026-06-04	75.0300	75.5100	74.0100	74.2000	-2.343%	390,842	+7.439%
2026-06-03	73.3400	76.4700	72.3200	75.9800	+3.557%	398,930	+4.922%
2026-06-02	71.0600	74.0000	70.4400	73.3700	+4.308%	202,062	+8.655%
2026-06-01	70.5400	72.7200	70.1500	70.3400	+0.357%	299,958	+13.335%
2026-05-29	74.6500	74.6500	69.1100	70.0900	-6.684%	567,117	+13.739%
2026-05-28	72.9800	76.0100	72.9800	75.1100	+3.729%	504,869	+6.138%
2026-05-27	72.4200	74.1700	71.8500	72.4100	-1.830%	283,834	+10.095%
2026-05-26	77.9300	80.1100	73.1200	73.7600	-6.170%	459,538	+8.080%
2026-05-22	75.8400	78.8600	75.7500	78.6100	+3.421%	418,649	+1.412%
2026-05-21	76.4500	77.0600	75.7800	76.0100	+0.264%	373,359	+4.881%
2026-05-20	75.5000	79.0100	75.0900	75.8100	+0.225%	416,316	+5.158%
2026-05-19	72.7400	75.6400	71.7500	75.6400	+4.547%	484,203	+5.394%
2026-05-18	69.4600	73.9000	68.9700	72.3500	+3.981%	635,031	+10.187%
2026-05-15	67.9900	69.6300	67.1100	69.5800	+3.127%	307,754	+14.573%
2026-05-14	67.4800	67.6900	65.3500	67.4700	+0.044%	370,542	+18.156%
2026-05-13	68.2000	68.3500	65.3500	67.4400	-0.838%	252,891	+18.209%
2026-05-12	67.5400	69.9000	67.3200	68.0100	+1.130%	290,933	+17.218%
2026-05-11	66.2500	68.2400	65.2800	67.2500	+3.701%	328,400	+18.543%
2026-05-08	63.0700	64.9200	62.8200	64.8500	+1.773%	276,962	+22.930%
2026-05-07	64.5200	66.9100	61.2300	63.7200	-3.323%	514,535	+25.110%
2026-05-06	64.5200	66.1500	63.5300	65.9100	-0.453%	377,482	+20.953%
2026-05-05	64.4900	66.3900	64.0100	66.2100	+1.674%	300,691	+20.405%
2026-05-04	65.9900	66.4000	64.7800	65.1200	-1.453%	619,315	+22.420%
2026-05-01	68.8900	69.6100	65.3900	66.0800	-3.730%	422,828	+20.642%
2026-04-30	67.9300	69.5300	66.3800	68.6400	0.000%	419,118	+16.142%
2026-04-29	69.5000	71.5500	68.6000	68.6400	+0.852%	292,031	+16.142%
2026-04-28	69.5000	69.6600	67.8150	68.0600	-1.903%	99,420	+17.132%
2026-04-27	69.6700	69.8100	68.8900	69.3800	+1.418%	120,340	+14.903%
2026-04-24	69.1900	69.2900	67.1800	68.4100	-2.005%	142,655	+16.533%
2026-04-23	68.9400	70.5000	67.6700	69.8100	+2.828%	169,282	+14.196%
2026-04-22	67.9000	68.7100	67.4300	67.8900	+1.343%	115,954	+17.425%
2026-04-21	67.9500	68.3800	66.9800	66.9900	-1.005%	187,981	+19.003%
2026-04-20	66.9300	67.9400	66.2100	67.6700	+0.804%	187,504	+17.807%
2026-04-17	67.7700	67.9500	65.2900	67.1300	-3.215%	319,126	+18.755%
2026-04-16	68.9300	69.7500	68.2100	69.3600	+2.437%	216,779	+14.937%
2026-04-15	66.4100	68.2200	66.2100	67.7100	+2.266%	165,168	+17.737%
2026-04-14	68.3100	68.3100	65.9300	66.2100	-1.998%	220,471	+20.405%
2026-04-13	68.5000	70.6700	67.2500	67.5600	-0.545%	309,696	+17.999%
2026-04-10	64.4200	68.6600	64.1100	67.9300	+6.357%	525,743	+17.356%
2026-04-09	68.5700	68.5700	61.3100	63.8700	-7.003%	898,305	+24.816%
2026-04-08	69.4200	70.4000	68.0100	68.6800	-3.796%	301,786	+16.075%
2026-04-07	69.0400	71.6100	68.1500	71.3900	+4.432%	191,837	+11.668%
2026-04-06	70.1600	71.1800	68.1300	68.3600	-1.028%	192,454	+16.618%
2026-04-02	66.8900	71.0600	66.8900	69.0700	+4.304%	336,755	+15.419%
2026-04-01	68.9300	68.9300	65.9300	66.2200	-4.126%	563,752	+20.387%
2026-03-31	68.6700	70.2000	68.6700	69.0700	+1.544%	597,507	+15.419%
2026-03-30	72.8300	72.8300	67.4600	68.0200	-5.528%	442,223	+17.201%
2026-03-27	72.8600	73.3800	71.4400	72.0000	-0.990%	278,264	+10.722%
2026-03-26	73.4100	75.0100	72.5400	72.7200	+1.183%	271,257	+9.626%
2026-03-25	73.1700	73.8900	71.6900	71.8700	-0.636%	268,354	+10.922%
2026-03-24	72.3000	74.9300	72.1900	72.3300	+0.263%	285,019	+10.217%
2026-03-23	70.9100	73.5400	70.8500	72.1400	+1.763%	360,584	+10.507%
2026-03-20	69.9500	72.9400	69.4100	70.8900	-0.197%	736,091	+12.456%
2026-03-19	77.7400	77.7400	70.2000	71.0300	-8.596%	932,905	+12.234%
2026-03-18	78.1900	79.5700	77.3100	77.7100	+0.193%	517,560	+2.587%
2026-03-17	71.7000	78.3700	71.7000	77.5600	+9.116%	717,880	+2.785%
2026-03-16	74.4300	74.4300	70.6800	71.0800	-4.795%	535,896	+12.155%
2026-03-13	73.9800	76.3400	72.8400	74.6600	+2.809%	339,738	+6.777%
2026-03-12	70.1100	73.4700	69.9900	72.6200	+2.745%	354,516	+9.777%
2026-03-11	70.7200	71.2600	69.9600	70.6800	-0.198%	239,692	+12.790%
2026-03-10	70.7700	73.2500	69.8800	70.8200	-3.225%	300,379	+12.567%
2026-03-09	71.7800	74.4300	70.6200	73.1800	+1.119%	488,208	+8.937%
2026-03-06	73.4400	75.3600	72.3200	72.3700	-2.807%	530,058	+10.156%
2026-03-05	74.6000	75.5500	71.6600	74.4600	+0.148%	436,908	+7.064%
2026-03-04	72.3100	75.8200	72.3100	74.3500	+1.502%	307,900	+7.223%
2026-03-03	71.9700	74.0600	70.8600	73.2500	-0.987%	387,643	+8.833%
2026-03-02	75.5000	75.5000	73.2200	73.9800	-0.671%	517,581	+7.759%
2026-02-27	75.0000	75.0000	73.1400	74.4800	+0.215%	981,177	+7.035%
2026-02-26	69.6400	75.9000	68.7200	74.3200	+13.172%	1,039,185	+7.266%
2026-02-25	67.1500	67.1500	64.1300	65.6700	-0.500%	84,885	+21.395%
2026-02-24	65.9300	66.8500	64.7800	66.0000	-0.841%	367,525	+20.788%
2026-02-23	69.0000	70.2200	65.5500	66.5600	-3.016%	526,200	+19.772%
2026-02-20	66.9700	68.8100	66.2700	68.6300	+2.770%	537,858	+16.159%
2026-02-19	63.1900	68.1900	63.1900	66.7800	+6.473%	631,715	+19.377%
2026-02-18	64.5000	64.8600	62.3000	62.7200	-1.816%	449,991	+27.105%
2026-02-17	65.0100	65.1500	61.1800	63.8800	-2.294%	503,775	+24.796%
2026-02-13	60.5000	65.4800	60.2400	65.3800	+9.772%	757,106	+21.933%
2026-02-12	62.5200	63.7400	59.0800	59.5600	-3.609%	440,896	+33.848%
2026-02-11	59.3500	62.5000	57.6400	61.7900	+6.187%	692,286	+29.018%
2026-02-10	57.3100	58.6700	56.4500	58.1900	+2.070%	577,847	+36.999%
2026-02-09	56.6800	57.5200	54.7600	57.0100	+0.600%	401,029	+39.835%
2026-02-06	55.3100	57.4400	54.6300	56.6700	+3.905%	907,549	+40.674%
2026-02-05	54.5600	55.4600	53.2900	54.5400	-1.712%	483,390	+46.168%
2026-02-04	54.6200	55.7200	53.3800	55.4900	+2.456%	782,886	+43.666%
2026-02-03	54.6900	55.5300	53.1800	54.1600	-0.368%	521,052	+47.194%
2026-02-02	54.7800	56.0300	54.0900	54.3600	-5.412%	381,080	+46.652%
2026-01-30	58.5000	58.5000	55.6300	57.4700	-3.751%	295,349	+38.716%
2026-01-29	60.0700	60.6000	57.9500	59.7100	+1.825%	361,715	+33.512%
2026-01-28	57.4000	59.2400	56.7600	58.6400	+3.953%	1,047,700	+35.948%
2026-01-27	56.4900	57.2500	54.6700	56.4100	-0.948%	499,163	+41.322%
2026-01-26	60.2400	60.4100	56.3400	56.9500	-5.852%	464,208	+39.982%
2026-01-23	61.0000	63.6700	60.0500	60.4900	+1.238%	406,223	+31.790%
2026-01-22	60.7000	61.3800	59.1000	59.7500	+2.015%	698,066	+33.423%
2026-01-21	57.5000	60.0600	57.2500	58.5700	+2.503%	530,579	+36.111%
2026-01-20	60.0100	60.0100	57.1400	57.1400	-5.896%	369,130	+39.517%
2026-01-16	59.5900	60.7200	58.3300	60.7200	+1.505%	220,652	+31.291%
2026-01-15	58.2600	60.0200	56.8700	59.8200	+2.713%	368,583	+33.266%
2026-01-14	56.3300	58.9600	56.3300	58.2400	+5.013%	513,884	+36.882%
2026-01-13	52.7100	55.5900	52.1500	55.4600	+6.531%	488,838	+43.743%
2026-01-12	49.2900	52.7800	49.0100	52.0600	+3.028%	497,787	+53.131%
2026-01-09	47.9100	50.7800	47.9100	50.5300	+7.146%	647,694	+57.768%
2026-01-08	44.5300	48.3800	44.2500	47.1600	+6.600%	731,958	+69.042%
2026-01-07	46.8100	46.8100	43.8700	44.2400	-3.067%	621,678	+80.199%
2026-01-06	46.2100	46.6400	45.1600	45.6400	-2.249%	583,290	+74.671%
2026-01-05	48.4600	48.4600	46.0200	46.6900	-3.732%	667,646	+70.743%
2026-01-02	49.8700	49.8800	47.2400	48.5000	-0.919%	612,654	+64.371%
2025-12-31	49.2200	49.4900	48.1400	48.9500	-2.587%	1,041,037	+62.860%
2025-12-30	51.4900	51.5100	49.9500	50.2500	-2.332%	694,197	+58.647%
2025-12-29	52.2900	52.7400	51.1300	51.4500	-1.172%	409,162	+54.947%
2025-12-26	52.8400	52.8400	51.5500	52.0600	-1.959%	260,999	+53.131%
2025-12-24	52.7600	53.5200	52.7100	53.1000	-0.019%	81,848	+50.132%
2025-12-23	53.8000	54.0900	52.2800	53.1100	-1.007%	253,930	+50.104%
2025-12-22	54.9000	55.9800	53.3500	53.6500	+2.307%	295,683	+48.593%
2025-12-19	52.4100	53.7600	52.3600	52.4400	-0.342%	573,560	+52.021%
2025-12-18	53.5100	55.0000	52.6000	52.6200	-0.867%	392,087	+51.501%
2025-12-17	51.2500	53.7200	50.7400	53.0800	+5.276%	410,573	+50.188%
2025-12-16	51.8900	52.1700	49.8900	50.4200	-3.613%	556,395	+58.112%
2025-12-15	55.7600	55.7600	51.2200	52.3100	-5.578%	395,365	+52.399%
2025-12-12	56.8800	57.0000	55.3200	55.4000	-2.086%	393,420	+43.899%
2025-12-11	55.5300	56.9900	55.3300	56.5800	+0.159%	354,965	+40.898%
2025-12-10	56.6200	57.8200	56.1500	56.4900	-0.370%	205,613	+41.122%
2025-12-09	57.4900	57.6300	56.0300	56.7000	-1.374%	201,010	+40.600%
2025-12-08	58.6200	59.5100	56.9200	57.4900	-3.670%	261,312	+38.668%
2025-12-05	59.4900	61.0400	59.4900	59.6800	+0.438%	210,678	+33.579%
2025-12-04	60.2500	60.4600	58.8600	59.4200	-1.915%	232,496	+34.164%
2025-12-03	55.8300	60.6850	55.8300	60.5800	+9.966%	499,346	+31.595%
2025-12-02	56.8300	56.8300	54.8100	55.0900	-1.361%	291,257	+44.709%
2025-12-01	55.2300	56.1800	54.8600	55.8500	-1.897%	213,803	+42.739%
2025-11-28	57.4200	57.8000	56.7100	56.9300	-0.193%	182,376	+40.032%
2025-11-26	55.5800	58.1800	55.5800	57.0400	+1.766%	385,050	+39.762%
2025-11-25	56.0100	56.2100	54.4700	56.0500	-1.199%	371,626	+42.230%
2025-11-24	58.0600	58.0600	55.6900	56.7300	-0.839%	486,011	+40.525%
2025-11-21	58.9400	59.6400	57.0500	57.2100	-3.913%	359,656	+39.346%
2025-11-20	65.7500	65.7500	59.0600	59.5400	-7.676%	484,792	+33.893%
2025-11-19	61.8100	64.8300	61.4000	64.4900	+3.865%	712,089	+23.616%
2025-11-18	59.2600	62.2100	56.7500	62.0900	+0.469%	1,368,479	+28.394%
2025-11-17	70.9000	70.9000	61.0800	61.8000	-17.058%	1,782,134	+28.997%
2025-11-14	73.6400	77.2100	73.6400	74.5100	+2.617%	372,079	+6.992%
2025-11-13	77.4300	77.5100	69.8800	72.6100	-10.546%	732,748	+9.792%
2025-11-12	84.4600	84.5000	77.9100	81.1700	-5.053%	433,377	-1.786%
2025-11-11	76.5300	85.5500	76.2900	85.4900	+14.598%	690,715	-6.749%
2025-11-10	69.7800	74.9800	69.7800	74.6000	+7.866%	487,089	+6.863%
2025-11-07	65.6000	69.4400	64.8600	69.1600	+4.204%	385,551	+15.269%
2025-11-06	62.6000	66.5400	61.7700	66.3700	+8.218%	433,830	+20.115%
2025-11-05	59.4700	62.0000	59.4700	61.3300	+3.844%	191,496	+29.985%
2025-11-04	59.0300	60.2400	58.4200	59.0600	-3.402%	400,134	+34.981%
2025-11-03	59.6500	61.4300	58.6700	61.1400	+3.434%	262,267	+30.389%
2025-10-31	59.1300	60.0800	58.8200	59.1100	-0.270%	271,373	+34.867%
2025-10-30	59.5800	59.7100	58.8800	59.2700	-1.365%	222,655	+34.503%
2025-10-29	60.1900	61.4900	59.8500	60.0900	+0.167%	269,332	+32.668%
2025-10-28	59.4100	60.6400	59.0000	59.9900	+0.705%	295,072	+32.889%
2025-10-27	59.2500	60.4400	58.7700	59.5700	+0.067%	434,134	+33.826%
2025-10-24	60.1000	60.3900	59.2100	59.5300	-0.301%	292,496	+33.916%
2025-10-23	57.8700	59.8200	57.4000	59.7100	+5.234%	338,053	+33.512%
2025-10-22	56.5800	57.1200	55.4800	56.7400	+0.407%	419,194	+40.501%
2025-10-21	55.4800	56.8100	55.4200	56.5100	+1.127%	221,406	+41.072%
2025-10-20	55.5000	56.2000	55.4200	55.8800	+3.367%	279,090	+42.663%
2025-10-17	53.7400	54.4700	53.4800	54.0600	+1.274%	412,651	+47.466%
2025-10-16	53.7800	54.6900	52.8300	53.3800	+0.395%	288,745	+49.344%
2025-10-15	53.4600	54.6100	52.6900	53.1700	+3.183%	516,960	+49.934%
2025-10-14	51.0500	52.4700	50.8500	51.5300	-0.540%	223,793	+54.706%
2025-10-13	51.2900	51.8100	51.1200	51.8100	+6.125%	537,340	+53.870%
2025-10-10	52.6000	52.6000	48.8000	48.8200	-7.991%	580,656	+63.294%
2025-10-09	54.4900	55.6100	52.3400	53.0600	-1.832%	429,691	+50.245%
2025-10-08	54.5400	55.0500	53.4000	54.0500	-0.716%	301,389	+47.493%
2025-10-07	56.6500	56.6500	53.6600	54.4400	-4.658%	430,033	+46.436%
2025-10-06	56.8800	57.8900	56.2600	57.1000	+0.723%	375,972	+39.615%
2025-10-03	56.4200	57.1500	55.5000	56.6900	+0.230%	545,190	+40.624%
2025-10-02	55.2100	57.1600	54.8600	56.5600	+1.745%	333,235	+40.948%
2025-10-01	52.7400	55.6900	52.7400	55.5900	+4.160%	611,014	+43.407%
2025-09-30	52.8700	53.7100	51.9100	53.3700	+1.060%	565,331	+49.372%
2025-09-29	54.5700	54.5700	52.5800	52.8100	-3.243%	513,952	+50.956%
2025-09-26	54.3800	54.6500	53.8800	54.5800	+0.423%	270,515	+46.061%
2025-09-25	53.6200	55.0100	53.2000	54.3500	-0.257%	245,138	+46.679%
2025-09-24	57.4100	57.5800	54.0600	54.4900	-4.721%	482,885	+46.302%
2025-09-23	55.7000	60.9200	55.0900	57.1900	+9.496%	1,289,729	+39.395%
2025-09-22	51.5000	52.2300	50.8200	52.2300	+1.477%	277,996	+52.633%
2025-09-19	52.7900	52.7900	51.1500	51.4700	-2.352%	504,898	+54.886%
2025-09-18	53.0400	54.1100	52.5000	52.7100	+1.561%	357,980	+51.243%
2025-09-17	52.1600	52.9300	51.6000	51.9000	-0.537%	296,718	+53.603%
2025-09-16	51.8100	52.4200	51.5600	52.1800	+0.987%	214,068	+52.779%
2025-09-15	53.8700	54.0300	51.4000	51.6700	-3.366%	400,367	+54.287%
2025-09-12	52.3300	53.9600	52.2800	53.4700	+3.304%	381,955	+49.093%
2025-09-11	52.3900	52.4000	51.5100	51.7600	-1.184%	220,820	+54.019%
2025-09-10	51.6200	52.4200	51.0600	52.3800	+2.505%	343,145	+52.195%
2025-09-09	51.6500	51.8300	50.8600	51.1000	-0.215%	424,628	+56.008%
2025-09-08	52.2800	52.2800	51.0700	51.2100	-1.727%	356,347	+55.673%
2025-09-05	54.1300	54.6300	51.8200	52.1100	-3.874%	253,688	+52.984%
2025-09-04	52.9100	54.3900	52.8100	54.2100	+1.994%	250,587	+47.058%
2025-09-03	54.4400	55.1500	52.9900	53.1500	-3.504%	380,313	+49.991%
2025-09-02	52.8200	55.4700	52.4900	55.0800	+3.651%	568,010	+44.735%
2025-08-29	52.7400	53.1500	51.8500	53.1400	+1.335%	238,927	+50.019%
2025-08-28	52.0300	53.3400	51.9700	52.4400	+1.118%	209,217	+52.021%
2025-08-27	52.7200	52.7900	51.7500	51.8600	-1.482%	216,391	+53.722%
2025-08-26	53.2800	53.2800	52.4300	52.6400	+1.036%	299,966	+51.444%
2025-08-25	53.9800	54.0900	51.9900	52.1000	-3.572%	317,513	+53.013%
2025-08-22	53.7400	54.9000	53.5800	54.0300	+1.828%	295,374	+47.548%
2025-08-21	53.6500	54.2600	52.8500	53.0600	-1.210%	344,427	+50.245%
2025-08-20	54.3000	54.5800	53.2000	53.7100	-0.260%	502,094	+48.427%
2025-08-19	53.0100	54.4700	52.9800	53.8500	+2.611%	646,088	+48.041%
2025-08-18	52.2200	52.9200	51.6800	52.4800	+1.784%	942,511	+51.905%
2025-08-15	52.0800	52.6400	51.5100	51.5600	-3.860%	777,460	+54.616%
2025-08-14	52.0300	54.3900	51.9700	53.6300	+3.016%	899,841	+48.648%
2025-08-13	52.2600	52.4500	51.3200	52.0600	-0.649%	601,404	+53.131%
2025-08-12	51.3700	53.1000	51.2600	52.4000	+2.364%	637,287	+52.137%
2025-08-11	51.1700	51.8700	50.8200	51.1900	-0.756%	533,911	+55.734%
2025-08-08	51.1500	53.0400	50.6200	51.5800	+1.495%	958,483	+54.556%
2025-08-07	59.7600	59.7600	50.8200	50.8200	-14.416%	1,327,240	+56.867%
2025-08-06	59.9400	60.1000	58.9900	59.3800	+0.457%	540,669	+34.254%
2025-08-05	58.1900	59.4600	56.9600	59.1100	+2.125%	449,608	+34.867%
2025-08-04	56.8700	58.2000	56.8500	57.8800	+4.477%	318,222	+37.733%
2025-08-01	55.5900	56.5900	54.6700	55.4000	-2.034%	440,626	+43.899%
2025-07-31	59.1200	59.7100	56.4000	56.5500	-2.264%	544,571	+40.973%
2025-07-30	58.0900	58.1500	56.4100	57.8600	-0.259%	503,466	+37.781%
2025-07-29	55.2100	58.9200	55.2100	58.0100	+5.588%	736,516	+37.425%
2025-07-28	56.6900	57.0900	53.8700	54.9400	-2.727%	908,691	+45.104%
2025-07-25	53.4900	57.1200	53.4900	56.4800	+5.196%	1,180,703	+41.147%
2025-07-24	50.8000	54.5600	48.6700	53.6900	+1.821%	2,824,233	+48.482%
2025-07-23	53.0900	53.5700	51.7000	52.7300	+0.726%	273,890	+51.185%
2025-07-22	54.5000	54.6700	52.2200	52.3500	-3.874%	1,019,418	+52.283%
2025-07-21	56.7500	56.7500	53.9900	54.4600	-2.384%	1,035,249	+46.383%
2025-07-18	56.5300	57.3700	55.2900	55.7900	-0.197%	441,736	+42.893%
2025-07-17	56.6900	57.7800	55.6500	55.9000	-0.089%	720,113	+42.612%
2025-07-16	57.3300	57.3300	55.2400	55.9500	-1.756%	615,266	+42.484%
2025-07-15	59.1200	59.1200	56.3200	56.9500	-3.784%	965,801	+39.982%
2025-07-14	59.8100	60.1200	58.3900	59.1900	-0.838%	523,574	+34.685%
2025-07-11	62.0500	62.8300	59.6900	59.6900	-4.709%	526,368	+33.557%
2025-07-10	61.8400	63.4000	60.7800	62.6400	+1.672%	423,090	+27.267%
2025-07-09	63.1000	63.6200	61.4300	61.6100	-2.716%	447,046	+29.395%
2025-07-08	64.6200	64.9400	63.2150	63.3300	-1.600%	351,492	+25.880%
2025-07-07	65.8900	65.8900	63.8000	64.3600	-4.026%	514,197	+23.866%
2025-07-03	67.6500	67.6500	66.1400	67.0600	-0.119%	121,865	+18.879%
2025-07-02	66.1700	67.2000	64.8800	67.1400	+1.130%	1,056,141	+18.737%
2025-07-01	66.5000	68.2100	65.3100	66.3900	-1.804%	552,222	+20.078%
2025-06-30	67.3900	68.7200	67.2200	67.6100	+0.193%	513,693	+17.912%
2025-06-27	67.8700	70.4200	66.7300	67.4800	+0.059%	768,002	+18.139%
2025-06-26	67.3900	67.5700	65.8100	67.4400	+1.781%	338,992	+18.209%
2025-06-25	68.8200	69.1600	66.1300	66.2600	-4.082%	312,669	+20.314%
2025-06-24	67.4400	69.1200	65.8500	69.0800	+3.197%	532,048	+15.402%
2025-06-23	69.1100	69.1100	66.4000	66.9400	-2.619%	462,603	+19.092%
2025-06-20	71.8800	71.8800	68.6600	68.7400	-3.047%	754,228	+15.973%
2025-06-18	70.5000	71.0400	69.4300	70.9000	+0.682%	237,961	+12.440%
2025-06-17	70.7400	71.1500	70.1500	70.4200	-0.368%	267,600	+13.206%
2025-06-16	73.3200	74.0800	70.5400	70.6800	-2.510%	229,515	+12.790%
2025-06-13	73.0400	74.4000	71.6800	72.5000	-0.385%	424,645	+9.959%
2025-06-12	70.7500	73.0200	70.4700	72.7800	+2.855%	327,465	+9.536%
2025-06-11	71.8200	72.1100	70.0700	70.7600	-3.148%	443,981	+12.663%
2025-06-10	72.8400	73.1800	71.8400	73.0600	+0.027%	508,019	+9.116%
2025-06-09	73.9400	73.9400	71.6800	73.0400	-0.450%	355,043	+9.146%
2025-06-06	72.9600	74.3000	71.4200	73.3700	+2.045%	388,805	+8.655%
2025-06-05	71.7100	72.8300	71.5600	71.9000	-0.526%	316,360	+10.876%
2025-06-04	72.6100	73.2100	71.2200	72.2800	-0.303%	335,303	+10.293%
2025-06-03	72.7500	72.9000	70.7500	72.5000	-0.467%	352,041	+9.959%
2025-06-02	70.7200	72.8400	70.7200	72.8400	+1.974%	305,833	+9.445%
2025-05-30	73.0000	73.0100	70.4300	71.4300	-3.759%	599,144	+11.606%
2025-05-29	75.5100	75.5200	72.4900	74.2200	-2.470%	406,496	+7.410%
2025-05-28	76.6000	76.6400	75.1000	76.1000	-0.079%	329,454	+4.757%
2025-05-27	78.2100	78.8800	75.3900	76.1600	-2.919%	511,032	+4.674%
2025-05-23	77.5000	78.6100	11.6900	78.4500	+0.307%	266,651	+1.619%
2025-05-22	80.0000	80.0000	9.7500	78.2100	-2.772%	656,476	+1.931%
2025-05-21	83.7000	84.4600	80.4400	80.4400	-3.929%	525,059	-0.895%
2025-05-20	86.0800	86.6100	83.1200	83.7300	-0.817%	495,432	-4.789%
2025-05-19	83.0600	85.5100	80.2100	84.4200	-0.071%	511,180	-5.567%
2025-05-16	81.4700	84.7600	81.4700	84.4800	+5.166%	503,109	-5.634%
2025-05-15	78.2700	80.4300	78.2700	80.3300	+2.475%	277,263	-0.759%
2025-05-14	80.4200	80.4200	78.3900	78.3900	-0.797%	479,686	+1.697%
2025-05-13	76.4100	79.2400	76.4100	79.0200	+8.395%	409,553	+0.886%
2025-05-12	72.9000	73.9200	71.0600	72.9000	+3.920%	329,660	+9.355%
2025-05-09	70.2500	71.2400	67.9000	70.1500	+1.373%	476,863	+13.642%
2025-05-08	73.6900	73.6900	69.0900	69.2000	-11.077%	848,685	+15.202%
2025-05-07	78.0000	78.3900	77.8200	77.8200	-0.231%	317,948	+2.442%
2025-05-06	76.4300	79.3400	76.4300	78.0000	+1.629%	237,716	+2.205%
2025-05-05	76.8100	77.6200	75.8300	76.7500	-2.292%	288,844	+3.870%
2025-05-02	76.9500	78.8100	76.0800	78.5500	+4.719%	284,012	+1.489%
2025-05-01	72.8000	75.5500	72.0300	75.0100	+3.619%	408,905	+6.279%
2025-04-30	71.0300	73.2700	69.3700	72.3900	-2.584%	320,706	+10.126%
2025-04-29	74.2400	74.6100	73.0300	74.3100	+0.175%	272,676	+7.280%
2025-04-28	72.5000	74.8800	71.6000	74.1800	+3.114%	595,642	+7.468%
2025-04-25	71.7500	72.2800	70.8100	71.9400	-0.111%	229,828	+10.815%
2025-04-24	71.0700	72.5000	70.7800	72.0200	+3.003%	331,256	+10.691%
2025-04-23	70.9800	71.4700	68.5600	69.9200	+2.462%	359,377	+14.016%
2025-04-22	67.3500	69.8000	66.9500	68.2400	+4.390%	347,976	+16.823%
2025-04-21	65.4300	66.6100	63.7400	65.3700	-5.329%	295,988	+21.952%
2025-04-17	68.8000	70.6200	68.4600	69.0500	+2.509%	276,613	+15.453%
2025-04-16	66.3600	68.6600	66.3600	67.3600	+0.793%	342,163	+18.349%
2025-04-15	67.5300	69.0300	66.3800	66.8300	-1.474%	219,638	+19.288%
2025-04-14	67.4900	68.3600	65.0100	67.8300	+3.242%	278,447	+17.529%
2025-04-11	62.7200	66.4400	61.1900	65.7000	+4.352%	327,678	+21.339%
2025-04-10	65.4000	65.7100	61.1200	62.9600	-7.357%	414,194	+26.620%
2025-04-09	58.7400	69.5100	56.4200	67.9600	+12.238%	768,940	+17.304%
2025-04-08	65.6900	65.6900	59.1500	60.5500	-1.959%	445,629	+31.660%
2025-04-07	54.9800	65.1800	54.8600	61.7600	+3.694%	1,092,003	+29.080%
2025-04-04	62.0000	62.0000	56.1100	59.5600	-10.179%	1,618,223	+33.848%
2025-04-03	69.5000	70.1400	65.3800	66.3100	-11.291%	916,428	+20.223%
2025-04-02	71.2600	75.4500	71.2600	74.7500	+3.089%	582,888	+6.649%
2025-04-01	70.3900	73.5200	68.9900	72.5100	+0.583%	530,105	+9.943%
2025-03-31	65.5400	72.1200	65.5200	72.0900	+3.533%	699,233	+10.584%
2025-03-28	75.3500	75.3500	67.7500	69.6300	-8.526%	1,015,642	+14.491%
2025-03-27	77.9700	77.9700	73.5700	76.1200	-2.896%	816,776	+4.729%
2025-03-26	79.7400	82.3000	77.3300	78.3900	-0.369%	932,690	+1.697%
2025-03-25	81.8200	82.0100	78.0800	78.6800	-3.496%	670,698	+1.322%
2025-03-24	79.4000	82.2100	78.2500	81.5300	+5.092%	599,178	-2.220%
2025-03-21	78.5700	78.5700	76.1300	77.5800	-2.550%	697,024	+2.758%
2025-03-20	79.6800	84.1100	77.7000	79.6100	-0.624%	757,454	+0.138%
2025-03-19	72.4800	80.2300	72.4800	80.1100	+10.818%	1,106,953	-0.487%
2025-03-18	73.3300	73.7500	71.7500	72.2900	-1.593%	235,788	+10.278%
2025-03-17	72.2000	74.2100	72.0200	73.4600	+1.282%	323,580	+8.522%
2025-03-14	69.0700	72.5700	67.8200	72.5300	+7.547%	348,320	+9.913%
2025-03-13	69.5900	69.5900	66.7500	67.4400	-2.360%	343,910	+18.209%
2025-03-12	69.3400	70.5400	67.9800	69.0700	+1.409%	379,739	+15.419%
2025-03-11	67.1100	69.1400	65.5500	68.1100	+0.576%	497,732	+17.046%
2025-03-10	66.5000	68.2000	65.1400	67.7200	+0.133%	635,450	+17.720%
2025-03-07	61.4300	67.9100	60.9500	67.6300	+9.914%	835,089	+17.877%
2025-03-06	63.8500	64.0600	59.2200	61.5300	-5.788%	1,261,685	+29.563%
2025-03-05	65.0400	65.3200	62.9500	65.3100	+0.338%	493,845	+22.064%
2025-03-04	62.5400	66.3600	62.0100	65.0900	+1.655%	160,081	+22.477%
2025-03-03	69.6200	69.7800	62.5200	64.0300	-8.188%	696,128	+24.504%
2025-02-28	64.1300	69.7400	63.8200	69.7400	+7.425%	694,331	+14.310%

document.getElementById("ZpdqR5").onerror = function(){this.style.display='none';}; .dark-mode .Nprt8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nprt8X{ color: #333333; background-color: white; border: 2px solid #333333; }LBLandBridge Company LLCstock NYSE

LB
LandBridge Company LLC
stock NYSE