5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-7.63%
6 MONTH PERFORMANCE
+26.30%
YEAR-TO-DATE PERFORMANCE
+6.89%
LandBridge Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $67.91 | $69.05 (1.68%) | $70.94 | $67.74 | 276,633 | $1.61 B |
| 04/16/2025 | $66.69 | $67.65 (1.44%) | $68.71 | $66.48 | 342,200 | $1.57 B |
| 04/15/2025 | $67.79 | $67.04 (-1.11%) | $69.55 | $66.35 | 219,700 | $1.56 B |
| 04/14/2025 | $67.67 | $67.92 (0.37%) | $68.97 | $65.08 | 278,645 | $1.58 B |
| 04/11/2025 | $62.72 | $65.69 (4.74%) | $66.51 | $61.01 | 327,700 | $1.53 B |
| 04/10/2025 | $65.92 | $62.85 (-4.66%) | $66.31 | $61.09 | 414,321 | $1.46 B |
| 04/09/2025 | $59.31 | $67.99 (14.63%) | $70.77 | $56.04 | 769,056 | $1.58 B |
| 04/08/2025 | $65.44 | $60.49 (-7.56%) | $67.00 | $59.00 | 548,404 | $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 | 916,528 | $1.54 B |
| 04/02/2025 | $71.28 | $74.54 (4.57%) | $75.56 | $70.69 | 587,800 | $1.73 B |
| 04/01/2025 | $71.42 | $72.63 (1.69%) | $73.69 | $68.99 | 530,151 | $1.69 B |
| 03/31/2025 | $67.27 | $71.94 (6.94%) | $72.16 | $65.32 | 699,246 | $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 | 867,500 | $1.77 B |
| 03/26/2025 | $80.11 | $78.51 (-2%) | $82.68 | $77.28 | 935,505 | $1.83 B |
| 03/25/2025 | $81.88 | $79.18 (-3.3%) | $82.31 | $78.00 | 670,812 | $1.84 B |
| 03/24/2025 | $78.71 | $81.58 (3.65%) | $82.33 | $78.10 | 600,223 | $1.90 B |
| 03/21/2025 | $79.37 | $77.05 (-2.92%) | $79.37 | $76.00 | 706,961 | $1.79 B |
| 03/20/2025 | $79.49 | $79.68 (0.24%) | $84.21 | $77.41 | 761,279 | $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 | 237,500 | $1.68 B |
| 03/17/2025 | $72.50 | $73.66 (1.6%) | $74.29 | $71.78 | 331,000 | $1.71 B |
| 03/14/2025 | $68.69 | $72.57 (5.65%) | $72.62 | $67.46 | 349,900 | $1.69 B |
| 03/13/2025 | $69.37 | $67.44 (-2.78%) | $69.80 | $66.76 | 344,258 | $1.57 B |
| 03/12/2025 | $70.00 | $69.21 (-1.13%) | $70.81 | $67.79 | 450,600 | $1.61 B |
| 03/11/2025 | $67.55 | $68.22 (0.99%) | $69.30 | $65.16 | 498,115 | $1.59 B |
| 03/10/2025 | $66.02 | $67.70 (2.54%) | $68.50 | $64.65 | 636,442 | $1.57 B |
| 03/07/2025 | $62.74 | $67.72 (7.94%) | $67.93 | $60.85 | 837,963 | $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 | 510,700 | $1.52 B |
| 03/04/2025 | $62.15 | $65.23 (4.96%) | $66.67 | $61.53 | 607,600 | $1.52 B |
| 03/03/2025 | $69.37 | $63.97 (-7.78%) | $69.99 | $62.48 | 696,484 | $1.11 B |
| 02/28/2025 | $64.15 | $69.18 (7.84%) | $69.82 | $63.07 | 706,888 | $1.21 B |
| 02/27/2025 | $65.78 | $64.89 (-1.35%) | $66.33 | $63.07 | 304,097 | $1.13 B |
| 02/26/2025 | $62.81 | $64.74 (3.07%) | $64.96 | $62.25 | 487,500 | $1.13 B |
| 02/25/2025 | $64.73 | $61.37 (-5.19%) | $64.74 | $58.77 | 725,800 | $1.07 B |
| 02/24/2025 | $66.15 | $65.37 (-1.18%) | $66.63 | $62.03 | 512,643 | $1.14 B |
| 02/21/2025 | $72.74 | $65.21 (-10.35%) | $73.25 | $65.21 | 588,520 | $1.14 B |
| 02/20/2025 | $71.60 | $72.40 (1.12%) | $73.04 | $69.64 | 547,237 | $1.26 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 |
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.
