LandBridge Company LLC (LB) Charts

$72.21

south_east
-$1.08 (-1.47%)
Day's range
$69.91
Day's range
$72.8

5 DAY PERFORMANCE

+3.16%

1 MONTH PERFORMANCE

-3.40%

3 MONTH PERFORMANCE

+9.26%

6 MONTH PERFORMANCE

+94.43%

YEAR-TO-DATE PERFORMANCE

+11.78%

LandBridge Company LLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $70.99 $72.28 (1.82%) $72.80 $69.91 325,664 $1.25 B
02/19/2025 $71.59 $73.29 (2.37%) $76.22 $70.49 843,123 $1.28 B
02/18/2025 $71.00 $72.40 (1.97%) $72.50 $70.00 335,717 $1.26 B
02/14/2025 $70.00 $70.00 (0%) $71.11 $68.57 347,608 $1.22 B
02/13/2025 $70.02 $69.49 (-0.76%) $70.13 $67.28 348,037 $1.21 B
02/12/2025 $69.31 $69.90 (0.85%) $70.69 $68.15 393,153 $1.22 B
02/11/2025 $72.07 $71.18 (-1.23%) $73.44 $70.33 422,601 $1.24 B
02/10/2025 $66.10 $73.45 (11.12%) $73.66 $65.86 854,466 $1.28 B
02/07/2025 $67.01 $65.42 (-2.37%) $68.22 $64.53 333,721 $1.14 B
02/06/2025 $69.21 $66.67 (-3.67%) $70.00 $64.45 556,355 $1.16 B
02/05/2025 $65.40 $69.73 (6.62%) $70.72 $64.52 1.08 M $1.22 B
02/04/2025 $64.67 $65.11 (0.68%) $66.89 $63.00 736,867 $1.13 B
02/03/2025 $62.68 $64.99 (3.69%) $67.09 $60.60 1.01 M $1.13 B
01/31/2025 $66.00 $64.87 (-1.71%) $67.73 $64.00 790,200 $1.13 B
01/30/2025 $69.62 $65.22 (-6.32%) $71.48 $63.02 1.39 M $1.14 B
01/29/2025 $63.99 $68.10 (6.42%) $69.11 $63.82 1.33 M $1.19 B
01/28/2025 $66.37 $64.02 (-3.54%) $66.86 $61.53 1.14 M $1.12 B
01/27/2025 $74.25 $64.19 (-13.55%) $74.25 $62.80 1.98 M $1.12 B
01/24/2025 $80.43 $77.69 (-3.41%) $82.54 $75.60 373,326 $1.35 B
01/23/2025 $79.80 $80.47 (0.84%) $82.10 $78.02 282,818 $1.40 B
01/22/2025 $83.24 $80.06 (-3.82%) $84.70 $79.53 655,290 $1.40 B
01/21/2025 $77.00 $82.70 (7.4%) $82.76 $74.40 1.61 M $1.44 B
01/17/2025 $75.22 $74.75 (-0.62%) $76.59 $73.33 233,373 $1.30 B
01/16/2025 $75.37 $75.27 (-0.13%) $76.98 $74.14 280,526 $1.31 B
01/15/2025 $75.00 $74.31 (-0.92%) $76.85 $73.26 413,175 $1.29 B
01/14/2025 $71.71 $72.73 (1.42%) $73.47 $71.07 280,500 $1.27 B
01/13/2025 $72.95 $70.28 (-3.66%) $74.16 $66.55 532,874 $1.22 B
01/10/2025 $72.59 $73.70 (1.53%) $74.22 $69.43 412,352 $1.28 B
01/08/2025 $72.00 $71.97 (-0.04%) $73.04 $69.76 537,846 $1.25 B
01/07/2025 $75.95 $72.48 (-4.57%) $77.37 $71.13 753,250 $1.26 B
01/06/2025 $73.98 $73.29 (-0.93%) $75.02 $71.50 955,728 $1.28 B
01/03/2025 $66.06 $70.00 (5.96%) $70.08 $65.46 477,027 $1.22 B
01/02/2025 $65.73 $64.80 (-1.41%) $66.65 $63.79 463,592 $1.13 B
12/31/2024 $65.00 $64.60 (-0.62%) $65.00 $61.55 640,146 $1.13 B
12/30/2024 $63.86 $65.21 (2.11%) $65.67 $62.91 516,752 $1.14 B
12/27/2024 $63.15 $64.80 (2.61%) $64.83 $61.34 297,655 $1.13 B
12/26/2024 $60.96 $63.70 (4.49%) $64.58 $60.71 464,464 $1.11 B
12/24/2024 $58.55 $60.96 (4.12%) $61.12 $57.87 127,010 $1.06 B
12/23/2024 $59.00 $58.52 (-0.81%) $59.93 $56.02 401,852 $1.02 B
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