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 |
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.
