5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
+8.56%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
+2.81%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
-11.89%
LandBridge Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $56.00 | $56.42 (0.75%) | $57.26 | $54.60 | 499.30 K | $1.43 B |
| 01/26/2026 | $60.38 | $57.04 (-5.53%) | $60.73 | $56.21 | 464.40 K | $1.45 B |
| 01/23/2026 | $61.28 | $60.49 (-1.29%) | $64.00 | $59.71 | 406.26 K | $1.53 B |
| 01/22/2026 | $59.89 | $59.75 (-0.23%) | $61.38 | $59.06 | 698.11 K | $1.51 B |
| 01/21/2026 | $57.40 | $58.50 (1.92%) | $60.15 | $57.25 | 532.80 K | $1.48 B |
| 01/20/2026 | $59.98 | $57.21 (-4.62%) | $60.41 | $57.13 | 371.90 K | $1.45 B |
| 01/16/2026 | $59.97 | $60.70 (1.22%) | $60.72 | $58.11 | 223.23 K | $1.54 B |
| 01/15/2026 | $58.44 | $59.76 (2.26%) | $60.08 | $56.61 | 369.50 K | $1.51 B |
| 01/14/2026 | $56.00 | $58.28 (4.07%) | $59.08 | $55.80 | 515.52 K | $1.48 B |
| 01/13/2026 | $52.50 | $55.38 (5.49%) | $55.63 | $52.01 | 490.60 K | $1.40 B |
| 01/12/2026 | $50.29 | $51.98 (3.36%) | $52.83 | $48.81 | 498.42 K | $1.32 B |
| 01/09/2026 | $47.88 | $50.48 (5.43%) | $50.83 | $47.68 | 658.12 K | $1.22 B |
| 01/08/2026 | $44.06 | $47.12 (6.95%) | $48.51 | $43.75 | 732.87 K | $1.13 B |
| 01/07/2026 | $47.46 | $44.20 (-6.87%) | $47.46 | $43.86 | 622.19 K | $1.06 B |
| 01/06/2026 | $46.30 | $45.55 (-1.62%) | $46.65 | $45.12 | 584.90 K | $1.10 B |
| 01/05/2026 | $48.88 | $46.66 (-4.54%) | $48.94 | $45.90 | 669.42 K | $1.12 B |
| 01/02/2026 | $49.88 | $48.46 (-2.85%) | $50.49 | $47.14 | 613.52 K | $1.17 B |
| 12/31/2025 | $49.93 | $48.99 (-1.88%) | $50.17 | $48.10 | 1.04 M | $1.18 B |
| 12/30/2025 | $51.50 | $50.22 (-2.49%) | $51.88 | $49.94 | 694.87 K | $1.21 B |
| 12/29/2025 | $51.91 | $51.45 (-0.89%) | $52.74 | $51.09 | 410.18 K | $1.24 B |
| 12/26/2025 | $53.00 | $51.96 (-1.96%) | $53.00 | $51.50 | 261.66 K | $1.25 B |
| 12/24/2025 | $53.77 | $53.10 (-1.25%) | $53.77 | $52.50 | 82.32 K | $1.28 B |
| 12/23/2025 | $53.66 | $52.96 (-1.3%) | $54.11 | $52.29 | 254.45 K | $1.27 B |
| 12/22/2025 | $53.53 | $53.51 (-0.04%) | $56.14 | $53.28 | 297.16 K | $1.29 B |
| 12/19/2025 | $52.82 | $52.49 (-0.62%) | $53.92 | $52.15 | 574.06 K | $1.26 B |
| 12/18/2025 | $54.29 | $52.60 (-3.11%) | $55.00 | $52.56 | 392.54 K | $1.27 B |
| 12/17/2025 | $51.00 | $53.09 (4.1%) | $53.80 | $50.34 | 411.51 K | $1.28 B |
| 12/16/2025 | $51.99 | $50.45 (-2.96%) | $52.66 | $49.84 | 556.93 K | $1.21 B |
| 12/15/2025 | $55.52 | $52.33 (-5.75%) | $57.30 | $51.15 | 396.54 K | $1.26 B |
| 12/12/2025 | $56.92 | $55.21 (-3%) | $57.23 | $55.21 | 394.76 K | $1.33 B |
| 12/11/2025 | $56.11 | $56.50 (0.7%) | $57.04 | $55.01 | 355.50 K | $1.36 B |
| 12/10/2025 | $57.35 | $56.63 (-1.26%) | $57.98 | $55.88 | 205.62 K | $1.36 B |
| 12/09/2025 | $57.00 | $56.75 (-0.44%) | $58.01 | $56.01 | 201.31 K | $1.37 B |
| 12/08/2025 | $59.37 | $57.58 (-3.01%) | $59.89 | $56.68 | 261.32 K | $1.39 B |
| 12/05/2025 | $59.31 | $59.58 (0.46%) | $61.41 | $59.31 | 210.70 K | $1.43 B |
| 12/04/2025 | $60.25 | $59.35 (-1.49%) | $60.59 | $58.83 | 232.55 K | $1.43 B |
| 12/03/2025 | $55.25 | $60.50 (9.5%) | $60.70 | $54.88 | 499.40 K | $1.46 B |
| 12/02/2025 | $56.61 | $55.19 (-2.51%) | $57.00 | $54.72 | 291.40 K | $1.33 B |
| 12/01/2025 | $56.00 | $55.77 (-0.41%) | $56.46 | $54.84 | 213.86 K | $1.34 B |
| 11/28/2025 | $57.79 | $56.95 (-1.45%) | $58.00 | $56.79 | 182.40 K | $1.37 B |
| 11/26/2025 | $55.06 | $56.81 (3.18%) | $58.18 | $55.06 | 389.12 K | $1.37 B |
| 11/25/2025 | $56.25 | $56.10 (-0.27%) | $56.26 | $54.16 | 371.83 K | $1.35 B |
| 11/24/2025 | $58.37 | $56.68 (-2.9%) | $58.37 | $55.62 | 486.05 K | $1.36 B |
| 11/21/2025 | $58.25 | $57.41 (-1.44%) | $59.94 | $57.00 | 359.74 K | $1.38 B |
| 11/20/2025 | $66.32 | $59.74 (-9.92%) | $66.50 | $59.07 | 485.00 K | $1.44 B |
| 11/19/2025 | $61.66 | $64.64 (4.83%) | $64.85 | $61.05 | 722.89 K | $1.56 B |
| 11/18/2025 | $61.09 | $62.01 (1.51%) | $62.25 | $56.42 | 1.37 M | $1.49 B |
| 11/17/2025 | $70.44 | $61.88 (-12.15%) | $70.50 | $61.08 | 1.78 M | $1.49 B |
| 11/14/2025 | $72.44 | $74.54 (2.9%) | $77.73 | $71.13 | 372.20 K | $1.79 B |
| 11/13/2025 | $78.00 | $73.11 (-6.27%) | $78.50 | $69.88 | 733.16 K | $1.76 B |
| 11/12/2025 | $84.23 | $81.51 (-3.23%) | $84.55 | $77.73 | 435.08 K | $1.96 B |
| 11/11/2025 | $75.00 | $85.55 (14.07%) | $85.60 | $74.05 | 692.49 K | $2.06 B |
| 11/10/2025 | $69.85 | $75.00 (7.37%) | $75.00 | $69.78 | 487.36 K | $1.81 B |
| 11/07/2025 | $65.56 | $69.16 (5.49%) | $69.42 | $64.46 | 385.60 K | $1.66 B |
| 11/06/2025 | $62.50 | $66.23 (5.97%) | $66.63 | $61.73 | 434.17 K | $1.59 B |
| 11/05/2025 | $59.06 | $61.24 (3.69%) | $62.00 | $59.06 | 191.50 K | $1.47 B |
| 11/04/2025 | $60.00 | $59.00 (-1.67%) | $60.37 | $58.32 | 400.15 K | $1.42 B |
| 11/03/2025 | $59.13 | $60.95 (3.08%) | $61.44 | $58.51 | 262.50 K | $1.47 B |
| 10/31/2025 | $59.26 | $59.17 (-0.15%) | $60.15 | $58.51 | 271.65 K | $1.42 B |
| 10/30/2025 | $59.31 | $59.26 (-0.08%) | $60.17 | $58.60 | 222.70 K | $1.43 B |
| 10/29/2025 | $60.05 | $60.14 (0.15%) | $61.58 | $59.33 | 269.44 K | $1.45 B |
| 10/28/2025 | $59.47 | $60.00 (0.89%) | $60.71 | $59.00 | 295.10 K | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
