LandBridge Company LLC (LB) Charts

$72.38

$0.16 (0.22%)
Last update: 06/05/25, 11:02:42 AM EST
Day's range
$71.5
Day's range
$72.65

5 DAY PERFORMANCE

+1.18%

1 MONTH PERFORMANCE

-5.76%

3 MONTH PERFORMANCE

+10.37%

6 MONTH PERFORMANCE

+5.30%

YEAR-TO-DATE PERFORMANCE

+11.90%

LandBridge Company LLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $71.73 $72.29 (0.77%) $72.65 $71.50 59.73 K
06/04/2025 $73.14 $72.32 (-1.12%) $73.50 $71.00 335.30 K $1.68 B
06/03/2025 $72.88 $72.66 (-0.3%) $72.99 $70.52 352.04 K $1.69 B
06/02/2025 $70.90 $72.89 (2.81%) $72.90 $70.47 305.87 K $1.70 B
05/30/2025 $74.14 $71.45 (-3.63%) $74.14 $70.45 599.35 K $1.66 B
05/29/2025 $77.00 $74.15 (-3.7%) $77.00 $72.41 406.56 K $1.72 B
05/28/2025 $76.50 $76.14 (-0.47%) $76.93 $75.00 329.50 K $1.77 B
05/27/2025 $80.41 $76.09 (-5.37%) $80.41 $75.34 511.37 K $1.77 B
05/23/2025 $76.50 $78.42 (2.51%) $78.70 $76.21 266.70 K $1.82 B
05/22/2025 $79.18 $78.07 (-1.4%) $79.94 $75.28 656.79 K $1.82 B
05/21/2025 $83.00 $80.55 (-2.95%) $84.75 $79.75 525.30 K $1.87 B
05/20/2025 $86.00 $83.59 (-2.8%) $87.60 $83.06 495.66 K $1.94 B
05/19/2025 $82.52 $84.39 (2.27%) $85.78 $79.57 511.47 K $1.96 B
05/16/2025 $81.99 $84.50 (3.06%) $85.22 $81.31 504.30 K $1.97 B
05/15/2025 $77.54 $80.32 (3.59%) $80.65 $77.00 278.40 K $1.87 B
05/14/2025 $79.37 $78.44 (-1.17%) $81.83 $77.91 479.94 K $1.82 B
05/13/2025 $74.20 $78.95 (6.4%) $79.47 $74.13 409.92 K $1.84 B
05/12/2025 $73.56 $72.84 (-0.98%) $73.98 $71.13 329.70 K $1.69 B
05/09/2025 $70.00 $70.16 (0.23%) $71.33 $67.69 476.94 K $1.63 B
05/08/2025 $75.67 $69.12 (-8.66%) $78.13 $69.04 849.80 K $1.61 B
05/07/2025 $78.14 $77.99 (-0.19%) $79.47 $77.14 313.43 K $1.81 B
05/06/2025 $76.03 $78.08 (2.7%) $79.36 $76.03 237.82 K $1.82 B
05/05/2025 $77.75 $76.71 (-1.34%) $77.78 $75.50 289.06 K $1.78 B
05/02/2025 $76.50 $78.44 (2.54%) $78.85 $76.11 285.32 K $1.82 B
05/01/2025 $72.63 $74.95 (3.19%) $75.82 $72.03 409.01 K $1.74 B
04/30/2025 $72.04 $72.45 (0.57%) $73.27 $69.00 320.83 K $1.68 B
04/29/2025 $73.52 $74.27 (1.02%) $74.86 $72.82 272.79 K $1.73 B
04/28/2025 $72.15 $74.17 (2.8%) $74.95 $71.43 595.96 K $1.72 B
04/25/2025 $71.53 $72.00 (0.66%) $72.49 $70.73 229.83 K $1.67 B
04/24/2025 $70.00 $71.82 (2.6%) $72.50 $70.00 331.33 K $1.67 B
04/23/2025 $70.75 $69.98 (-1.09%) $71.79 $68.50 359.46 K $1.63 B
04/22/2025 $66.89 $68.30 (2.11%) $69.88 $66.88 347.85 K $1.59 B
04/21/2025 $67.46 $65.41 (-3.04%) $67.75 $63.59 296.07 K $1.52 B
04/17/2025 $67.91 $69.05 (1.68%) $70.94 $67.74 276.64 K $1.61 B
04/16/2025 $66.69 $67.65 (1.44%) $68.71 $66.48 342.20 K $1.57 B
04/15/2025 $67.79 $67.04 (-1.11%) $69.55 $66.35 219.70 K $1.56 B
04/14/2025 $67.67 $67.92 (0.37%) $68.97 $65.08 278.65 K $1.58 B
04/11/2025 $62.72 $65.69 (4.74%) $66.51 $61.01 327.70 K $1.53 B
04/10/2025 $65.92 $62.85 (-4.66%) $66.31 $61.09 414.32 K $1.46 B
04/09/2025 $59.31 $67.99 (14.63%) $70.77 $56.04 769.06 K $1.58 B
04/08/2025 $65.44 $60.49 (-7.56%) $67.00 $59.00 548.40 K $1.41 B
04/07/2025 $55.15 $61.92 (12.28%) $65.79 $54.54 1.09 M $1.44 B
04/04/2025 $62.28 $59.64 (-4.24%) $63.70 $56.04 1.62 M $1.39 B
04/03/2025 $69.15 $66.37 (-4.02%) $70.74 $65.17 916.53 K $1.54 B
04/02/2025 $71.28 $74.54 (4.57%) $75.56 $70.69 587.80 K $1.73 B
04/01/2025 $71.42 $72.63 (1.69%) $73.69 $68.99 530.15 K $1.69 B
03/31/2025 $67.27 $71.94 (6.94%) $72.16 $65.32 699.25 K $1.67 B
03/28/2025 $75.74 $69.69 (-7.99%) $75.74 $67.53 1.02 M $1.62 B
03/27/2025 $77.93 $76.26 (-2.14%) $78.31 $73.55 867.50 K $1.77 B
03/26/2025 $80.11 $78.51 (-2%) $82.68 $77.28 935.51 K $1.83 B
03/25/2025 $81.88 $79.18 (-3.3%) $82.31 $78.00 670.81 K $1.84 B
03/24/2025 $78.71 $81.58 (3.65%) $82.33 $78.10 600.22 K $1.90 B
03/21/2025 $79.37 $77.05 (-2.92%) $79.37 $76.00 706.96 K $1.79 B
03/20/2025 $79.49 $79.68 (0.24%) $84.21 $77.41 761.28 K $1.85 B
03/19/2025 $72.75 $80.20 (10.24%) $80.23 $72.08 1.11 M $1.87 B
03/18/2025 $73.05 $72.35 (-0.96%) $74.09 $71.50 237.50 K $1.68 B
03/17/2025 $72.50 $73.66 (1.6%) $74.29 $71.78 331.00 K $1.71 B
03/14/2025 $68.69 $72.57 (5.65%) $72.62 $67.46 349.90 K $1.69 B
03/13/2025 $69.37 $67.44 (-2.78%) $69.80 $66.76 344.26 K $1.57 B
03/12/2025 $70.00 $69.21 (-1.13%) $70.81 $67.79 450.60 K $1.61 B
03/11/2025 $67.55 $68.22 (0.99%) $69.30 $65.16 498.12 K $1.59 B
03/10/2025 $66.02 $67.70 (2.54%) $68.50 $64.65 636.44 K $1.57 B
03/07/2025 $62.74 $67.72 (7.94%) $67.93 $60.85 837.96 K $1.57 B
03/06/2025 $62.90 $61.51 (-2.21%) $64.42 $59.06 1.26 M $1.43 B
03/05/2025 $64.57 $65.50 (1.44%) $65.60 $62.88 510.70 K $1.52 B