5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-24.76%
3 MONTH PERFORMANCE
+50.71%
LandBridge Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $55.46 | $58.29 (5.1%) | $59.12 | $55.19 | 581,026 | $1.02 B |
| 12/19/2024 | $53.48 | $54.76 (2.39%) | $55.57 | $52.23 | 507,239 | $954.19 M |
| 12/18/2024 | $56.63 | $53.48 (-5.56%) | $60.11 | $53.07 | 662,505 | $931.89 M |
| 12/17/2024 | $58.35 | $57.60 (-1.29%) | $58.89 | $56.62 | 508,453 | $1.00 B |
| 12/16/2024 | $60.02 | $59.17 (-1.42%) | $60.99 | $58.37 | 296,300 | $1.03 B |
| 12/13/2024 | $60.00 | $60.23 (0.38%) | $61.59 | $58.55 | 353,506 | $1.05 B |
| 12/12/2024 | $62.73 | $60.11 (-4.18%) | $64.52 | $60.03 | 347,746 | $1.05 B |
| 12/11/2024 | $63.82 | $62.71 (-1.74%) | $63.94 | $60.63 | 401,902 | $1.09 B |
| 12/10/2024 | $61.25 | $63.03 (2.91%) | $63.82 | $60.77 | 556,441 | $1.10 B |
| 12/09/2024 | $64.30 | $62.29 (-3.13%) | $65.83 | $61.60 | 468,602 | $1.09 B |
| 12/06/2024 | $68.21 | $64.11 (-6.01%) | $69.00 | $63.25 | 677,034 | $1.12 B |
| 12/05/2024 | $69.68 | $68.65 (-1.48%) | $71.27 | $68.52 | 479,475 | $1.20 B |
| 12/04/2024 | $75.70 | $70.52 (-6.84%) | $77.70 | $70.19 | 544,205 | $1.23 B |
| 12/03/2024 | $71.54 | $74.84 (4.61%) | $76.52 | $71.22 | 329,761 | $1.30 B |
| 12/02/2024 | $76.76 | $72.81 (-5.15%) | $77.43 | $69.57 | 946,759 | $1.27 B |
| 11/29/2024 | $80.00 | $76.00 (-5%) | $80.82 | $75.18 | 394,100 | $1.32 B |
| 11/27/2024 | $77.90 | $79.12 (1.57%) | $80.50 | $76.69 | 325,614 | $1.38 B |
| 11/26/2024 | $74.15 | $75.87 (2.32%) | $80.50 | $74.12 | 461,648 | $1.32 B |
| 11/25/2024 | $78.97 | $73.51 (-6.91%) | $79.99 | $73.26 | 1.24 M | $1.28 B |
| 11/22/2024 | $68.92 | $77.46 (12.39%) | $77.46 | $67.88 | 815,625 | $1.35 B |
| 11/21/2024 | $66.50 | $67.45 (1.43%) | $68.57 | $65.78 | 449,900 | $1.18 B |
| 11/20/2024 | $63.60 | $66.09 (3.92%) | $66.20 | $61.54 | 825,750 | $1.15 B |
| 11/19/2024 | $65.24 | $63.60 (-2.51%) | $66.28 | $57.90 | 1.77 M | $1.11 B |
| 11/18/2024 | $68.12 | $66.70 (-2.08%) | $71.19 | $65.82 | 250,119 | $1.16 B |
| 11/15/2024 | $66.90 | $68.87 (2.94%) | $71.77 | $62.00 | 440,430 | $1.20 B |
| 11/14/2024 | $70.25 | $65.59 (-6.63%) | $72.78 | $63.20 | 363,420 | $1.14 B |
| 11/13/2024 | $71.67 | $70.61 (-1.48%) | $73.06 | $68.75 | 266,553 | $1.23 B |
| 11/12/2024 | $66.50 | $70.05 (5.34%) | $71.08 | $62.01 | 447,193 | $1.22 B |
| 11/11/2024 | $78.00 | $67.18 (-13.87%) | $78.41 | $64.57 | 871,400 | $1.17 B |
| 11/08/2024 | $71.86 | $75.50 (5.07%) | $75.50 | $69.82 | 375,941 | $1.32 B |
| 11/07/2024 | $65.80 | $68.66 (4.35%) | $71.60 | $64.39 | 748,126 | $1.20 B |
| 11/06/2024 | $63.41 | $61.54 (-2.95%) | $64.08 | $59.15 | 310,100 | $1.07 B |
| 11/05/2024 | $56.62 | $60.56 (6.96%) | $61.60 | $56.61 | 480,500 | $1.06 B |
| 11/04/2024 | $56.55 | $56.19 (-0.64%) | $60.00 | $55.67 | 535,000 | $979.11 M |
| 11/01/2024 | $56.51 | $56.29 (-0.39%) | $57.68 | $55.30 | 231,100 | $980.85 M |
| 10/31/2024 | $55.50 | $56.10 (1.08%) | $58.24 | $54.20 | 286,715 | $977.54 M |
| 10/30/2024 | $53.63 | $55.20 (2.93%) | $55.68 | $53.34 | 169,728 | $961.86 M |
| 10/29/2024 | $53.62 | $53.84 (0.41%) | $54.77 | $53.11 | 272,600 | $938.16 M |
| 10/28/2024 | $52.00 | $53.49 (2.87%) | $53.79 | $51.94 | 223,340 | $932.06 M |
| 10/25/2024 | $54.57 | $52.23 (-4.29%) | $57.41 | $52.10 | 355,400 | $910.11 M |
| 10/24/2024 | $52.53 | $53.96 (2.72%) | $54.69 | $52.02 | 253,400 | $940.25 M |
| 10/23/2024 | $51.64 | $52.69 (2.03%) | $54.03 | $51.27 | 338,000 | $918.12 M |
| 10/22/2024 | $53.85 | $52.00 (-3.44%) | $54.02 | $51.72 | 358,846 | $906.10 M |
| 10/21/2024 | $53.89 | $54.03 (0.26%) | $56.24 | $53.11 | 469,035 | $941.47 M |
| 10/18/2024 | $52.87 | $54.67 (3.4%) | $55.66 | $52.44 | 294,446 | $952.62 M |
| 10/17/2024 | $51.15 | $52.75 (3.13%) | $53.79 | $50.90 | 329,747 | $919.17 M |
| 10/16/2024 | $51.91 | $51.26 (-1.25%) | $53.44 | $51.00 | 309,028 | $893.21 M |
| 10/15/2024 | $51.57 | $51.39 (-0.35%) | $51.57 | $49.21 | 317,748 | $895.47 M |
| 10/14/2024 | $50.00 | $51.55 (3.1%) | $56.84 | $49.63 | 579,400 | $898.26 M |
| 10/11/2024 | $46.50 | $49.02 (5.42%) | $49.99 | $46.50 | 271,032 | $854.17 M |
| 10/10/2024 | $48.00 | $46.99 (-2.1%) | $48.90 | $46.05 | 314,700 | $818.80 M |
| 10/09/2024 | $45.80 | $47.38 (3.45%) | $47.73 | $45.00 | 202,676 | $825.60 M |
| 10/08/2024 | $45.54 | $45.78 (0.53%) | $46.73 | $43.79 | 138,300 | $797.72 M |
| 10/07/2024 | $46.33 | $45.81 (-1.12%) | $46.33 | $44.30 | 283,655 | $798.24 M |
| 10/04/2024 | $43.99 | $45.65 (3.77%) | $46.62 | $43.99 | 489,600 | $795.45 M |
| 10/03/2024 | $43.54 | $43.74 (0.46%) | $44.56 | $42.81 | 246,735 | $762.17 M |
| 10/02/2024 | $44.15 | $43.58 (-1.29%) | $44.15 | $42.50 | 353,346 | $759.38 M |
| 10/01/2024 | $38.71 | $44.13 (14%) | $44.21 | $38.71 | 808,178 | $768.97 M |
| 09/30/2024 | $39.55 | $39.12 (-1.09%) | $39.84 | $37.81 | 289,979 | $681.67 M |
| 09/27/2024 | $39.84 | $39.80 (-0.1%) | $40.52 | $39.58 | 427,100 | $693.52 M |
| 09/26/2024 | $41.31 | $39.86 (-3.51%) | $42.22 | $39.32 | 366,700 | $694.56 M |
| 09/25/2024 | $42.38 | $41.22 (-2.74%) | $43.17 | $39.78 | 423,750 | $718.26 M |
| 09/24/2024 | $41.74 | $42.52 (1.87%) | $45.96 | $41.46 | 616,817 | $740.91 M |
| 09/23/2024 | $39.00 | $41.12 (5.44%) | $41.74 | $38.47 | 364,300 | $716.52 M |