LandBridge Company LLC (LB) Historical Stock Data
77.46 ↑10.01 (14.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is up 0.81% a day on average. There have been 18 days where LandBridge Company LLC closed green and 12 days where LB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 68.92 | 77.46 | ↑$8.54 (12.39%) | 67.88 | 77.46 | 814.65K |
| 2024-11-21 | 66.50 | 67.45 | ↑$0.95 (1.43%) | 65.78 | 68.57 | 449.36K |
| 2024-11-20 | 63.60 | 66.09 | ↑$2.49 (3.92%) | 61.54 | 66.09 | 825.53K |
| 2024-11-19 | 65.24 | 63.60 | ↓$1.64 (-2.51%) | 57.91 | 66.17 | 1.77M |
| 2024-11-18 | 68.12 | 66.70 | ↓$1.42 (-2.08%) | 65.82 | 71.19 | 249.97K |
| 2024-11-15 | 66.90 | 68.87 | ↑$1.97 (2.94%) | 62.00 | 71.77 | 440.42K |
| 2024-11-14 | 70.25 | 65.59 | ↓$4.66 (-6.63%) | 63.20 | 72.78 | 363.28K |
| 2024-11-13 | 71.67 | 70.61 | ↓$1.06 (-1.48%) | 68.75 | 73.06 | 266.53K |
| 2024-11-12 | 66.50 | 70.05 | ↑$3.55 (5.34%) | 62.50 | 70.97 | 446.95K |
| 2024-11-11 | 78.00 | 67.18 | ↓$10.82 (-13.87%) | 64.57 | 78.00 | 870.63K |
| 2024-11-08 | 71.86 | 75.50 | ↑$3.64 (5.07%) | 70.00 | 75.50 | 375.59K |
| 2024-11-07 | 65.80 | 68.66 | ↑$2.86 (4.35%) | 64.50 | 71.60 | 748.10K |
| 2024-11-06 | 63.41 | 61.54 | ↓$1.87 (-2.95%) | 59.15 | 63.72 | 309.84K |
| 2024-11-05 | 56.62 | 60.56 | ↑$3.94 (6.96%) | 56.62 | 61.60 | 480.42K |
| 2024-11-04 | 56.55 | 56.19 | ↓$0.36 (-0.64%) | 55.67 | 60.00 | 534.84K |
| 2024-11-01 | 56.51 | 56.29 | ↓$0.22 (-0.39%) | 55.30 | 57.68 | 231K |
| 2024-10-31 | 55.50 | 56.10 | ↑$0.60 (1.08%) | 54.20 | 58.24 | 286.33K |
| 2024-10-30 | 53.63 | 55.20 | ↑$1.57 (2.93%) | 53.34 | 55.59 | 169.50K |
| 2024-10-29 | 53.62 | 53.84 | ↑$0.22 (0.41%) | 53.11 | 54.73 | 262.53K |
| 2024-10-28 | 52.00 | 53.49 | ↑$1.49 (2.87%) | 51.94 | 53.79 | 223.34K |
| 2024-10-25 | 54.57 | 52.23 | ↓$2.34 (-4.29%) | 52.10 | 57.41 | 352.87K |
| 2024-10-24 | 52.53 | 53.96 | ↑$1.43 (2.72%) | 52.02 | 54.69 | 252.65K |
| 2024-10-23 | 51.64 | 52.69 | ↑$1.05 (2.03%) | 51.27 | 54.03 | 337.98K |
| 2024-10-22 | 53.85 | 52.00 | ↓$1.85 (-3.44%) | 51.72 | 54.02 | 358.75K |
| 2024-10-21 | 53.89 | 54.03 | ↑$0.14 (0.26%) | 53.12 | 56.24 | 468.96K |
| 2024-10-18 | 52.87 | 54.67 | ↑$1.80 (3.40%) | 52.44 | 55.63 | 274.11K |
| 2024-10-17 | 51.15 | 52.75 | ↑$1.60 (3.13%) | 50.97 | 53.79 | 329.07K |
| 2024-10-16 | 51.91 | 51.26 | ↓$0.65 (-1.25%) | 51.00 | 53.44 | 308.78K |
| 2024-10-15 | 51.57 | 51.39 | ↓$0.18 (-0.35%) | 49.21 | 51.57 | 317.40K |
| 2024-10-14 | 50.00 | 51.55 | ↑$1.55 (3.10%) | 49.63 | 56.75 | 578.49K |
Create an account or log in to view more rows.
$LB will be green by open
$LB just go up
$LB come back next earning
$LB Tomorrow
$LB watch for another rejection up here
$LB in it to win it
$LB nothing drops
$LB my hands are made out of diamonds
$LB cup and handle forming
$LB Price target here?