-
5 DAY PERFORMANCE
-3.36% -
1 MONTH PERFORMANCE
+6.23% -
3 MONTH PERFORMANCE
+71.66%
LandBridge Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $39.18 | $38.67 (-1.3%) | $39.80 | $37.91 | 142,704 | $673.82 M |
| 09/19/2024 | $38.11 | $38.91 (2.1%) | $41.48 | $38.00 | 398,044 | $678.01 M |
| 09/18/2024 | $38.10 | $37.84 (-0.68%) | $38.79 | $37.68 | 156,601 | $659.36 M |
| 09/17/2024 | $37.49 | $38.30 (2.16%) | $39.03 | $36.80 | 239,700 | $667.38 M |
| 09/16/2024 | $38.00 | $37.48 (-1.37%) | $38.55 | $37.34 | 212,801 | $653.09 M |
| 09/13/2024 | $36.66 | $37.99 (3.63%) | $38.61 | $36.66 | 275,634 | $661.98 M |
| 09/12/2024 | $34.83 | $36.56 (4.97%) | $36.61 | $34.00 | 258,402 | $637.06 M |
| 09/11/2024 | $32.65 | $34.57 (5.88%) | $34.68 | $32.28 | 273,023 | $602.38 M |
| 09/10/2024 | $35.60 | $33.08 (-7.08%) | $36.09 | $33.01 | 335,141 | $576.42 M |
| 09/09/2024 | $35.10 | $35.26 (0.46%) | $36.28 | $34.73 | 191,700 | $614.41 M |
| 09/06/2024 | $35.33 | $34.74 (-1.67%) | $36.30 | $34.00 | 248,000 | $605.34 M |
| 09/05/2024 | $35.52 | $35.03 (-1.38%) | $35.55 | $34.39 | 236,500 | $610.40 M |
| 09/04/2024 | $34.10 | $34.66 (1.64%) | $35.43 | $33.08 | 203,800 | $603.95 M |
| 09/03/2024 | $36.66 | $34.29 (-6.46%) | $38.21 | $34.29 | 315,745 | $597.50 M |
| 08/30/2024 | $36.75 | $37.04 (0.79%) | $37.71 | $36.17 | 188,849 | $645.42 M |
| 08/29/2024 | $36.90 | $36.79 (-0.3%) | $38.68 | $36.42 | 263,704 | $641.07 M |
| 08/28/2024 | $36.42 | $37.41 (2.72%) | $38.31 | $36.20 | 294,848 | $651.87 M |
| 08/27/2024 | $39.80 | $36.82 (-7.49%) | $39.97 | $35.82 | 393,309 | $641.59 M |
| 08/26/2024 | $42.20 | $38.52 (-8.72%) | $43.08 | $38.47 | 393,611 | $671.21 M |
| 08/23/2024 | $40.37 | $42.04 (4.14%) | $42.30 | $40.25 | 679,108 | $732.55 M |
| 08/22/2024 | $38.01 | $40.04 (5.34%) | $40.54 | $38.01 | 387,977 | $697.70 M |
| 08/21/2024 | $37.52 | $37.63 (0.29%) | $38.17 | $36.86 | 210,520 | $655.70 M |
| 08/20/2024 | $36.10 | $37.14 (2.88%) | $38.16 | $36.10 | 461,335 | $647.16 M |
| 08/19/2024 | $36.17 | $36.06 (-0.3%) | $36.62 | $35.39 | 277,707 | $628.35 M |
| 08/16/2024 | $33.85 | $35.83 (5.85%) | $36.37 | $33.60 | 300,900 | $624.34 M |
| 08/15/2024 | $33.86 | $33.85 (-0.03%) | $34.49 | $33.50 | 220,000 | $589.84 M |
| 08/14/2024 | $33.40 | $33.72 (0.96%) | $34.37 | $32.50 | 222,416 | $587.57 M |
| 08/13/2024 | $34.00 | $33.31 (-2.03%) | $34.40 | $33.15 | 224,800 | $580.43 M |
| 08/12/2024 | $33.00 | $33.80 (2.42%) | $34.91 | $32.60 | 308,100 | $588.97 M |
| 08/09/2024 | $32.44 | $32.60 (0.49%) | $32.77 | $30.85 | 237,912 | $568.06 M |
| 08/08/2024 | $32.80 | $32.11 (-2.1%) | $33.30 | $31.62 | 210,400 | $559.52 M |
| 08/07/2024 | $31.99 | $32.27 (0.88%) | $33.31 | $31.48 | 248,734 | $467.92 M |
| 08/06/2024 | $30.06 | $31.59 (5.09%) | $31.82 | $30.06 | 208,100 | $458.06 M |
| 08/05/2024 | $30.00 | $30.01 (0.03%) | $31.19 | $28.01 | 220,527 | $435.15 M |
| 08/02/2024 | $31.00 | $31.86 (2.77%) | $32.47 | $30.03 | 207,347 | $461.97 M |
| 08/01/2024 | $33.55 | $32.09 (-4.35%) | $34.13 | $31.26 | 391,800 | $465.31 M |
| 07/31/2024 | $31.38 | $32.97 (5.07%) | $33.38 | $31.38 | 374,302 | $478.07 M |
| 07/30/2024 | $32.24 | $31.18 (-3.29%) | $32.88 | $31.00 | 270,803 | $452.11 M |
| 07/29/2024 | $30.78 | $32.00 (3.96%) | $32.96 | $29.46 | 381,100 | $464.00 M |
| 07/26/2024 | $29.67 | $30.13 (1.55%) | $30.54 | $29.46 | 225,500 | $436.89 M |
| 07/25/2024 | $29.84 | $29.55 (-0.97%) | $30.63 | $29.00 | 283,200 | $428.48 M |
| 07/24/2024 | $28.22 | $29.49 (4.5%) | $29.95 | $28.10 | 235,200 | $427.61 M |
| 07/23/2024 | $28.26 | $28.22 (-0.14%) | $29.57 | $28.10 | 307,125 | $409.19 M |
| 07/22/2024 | $29.59 | $29.55 (-0.14%) | $31.00 | $28.65 | 374,049 | $428.48 M |
| 07/19/2024 | $28.22 | $28.85 (2.23%) | $29.78 | $28.22 | 207,490 | $418.33 M |
| 07/18/2024 | $27.21 | $28.45 (4.56%) | $30.01 | $26.98 | 495,130 | $412.53 M |
| 07/17/2024 | $29.01 | $27.15 (-6.41%) | $29.01 | $26.51 | 735,512 | $393.68 M |
| 07/16/2024 | $31.16 | $29.01 (-6.9%) | $32.09 | $28.02 | 589,818 | $420.65 M |
| 07/15/2024 | $32.11 | $31.16 (-2.96%) | $32.11 | $28.94 | 722,604 | $451.82 M |
| 07/12/2024 | $30.30 | $30.78 (1.58%) | $32.91 | $29.91 | 627,558 | $446.31 M |
| 07/11/2024 | $28.35 | $29.90 (5.47%) | $30.08 | $27.83 | 287,995 | $433.55 M |
| 07/10/2024 | $27.50 | $27.95 (1.64%) | $28.50 | $26.80 | 272,987 | $405.28 M |
| 07/09/2024 | $26.77 | $27.32 (2.05%) | $27.62 | $26.04 | 305,856 | $396.14 M |
| 07/08/2024 | $29.48 | $26.77 (-9.19%) | $29.48 | $26.03 | 706,400 | $388.17 M |
| 07/05/2024 | $24.67 | $28.50 (15.52%) | $31.35 | $24.22 | 775,131 | $413.25 M |
| 07/03/2024 | $24.41 | $24.00 (-1.68%) | $25.33 | $24.00 | 313,462 | $348.00 M |
| 07/02/2024 | $22.95 | $24.41 (6.36%) | $25.98 | $22.51 | 589,135 | $353.95 M |
| 07/01/2024 | $21.96 | $22.96 (4.55%) | $23.74 | $21.00 | 865,800 | $332.92 M |
| 06/28/2024 | $19.00 | $23.15 (21.84%) | $23.51 | $18.75 | 3.20 M | $335.68 M |