LandBridge Company LLC (LB) Historical Stock Data
78.44 ↑3.49 (4.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is up 0.78% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 76.50 | 78.44 | ↑$1.94 (2.54%) | 76.11 | 78.85 | 283.99K |
| 2025-05-01 | 72.63 | 74.95 | ↑$2.32 (3.19%) | 72.03 | 75.82 | 408.89K |
| 2025-04-30 | 72.04 | 72.45 | ↑$0.41 (0.57%) | 69.00 | 73.27 | 320.71K |
| 2025-04-29 | 73.52 | 74.27 | ↑$0.75 (1.02%) | 72.82 | 74.86 | 272.68K |
| 2025-04-28 | 72.15 | 74.17 | ↑$2.02 (2.80%) | 71.43 | 74.95 | 595.64K |
| 2025-04-25 | 71.53 | 72.00 | ↑$0.47 (0.66%) | 70.73 | 72.49 | 229.83K |
| 2025-04-24 | 70.00 | 71.82 | ↑$1.82 (2.60%) | 70.00 | 72.50 | 331.26K |
| 2025-04-23 | 70.75 | 69.98 | ↓$0.77 (-1.09%) | 68.50 | 71.75 | 359.43K |
| 2025-04-22 | 66.89 | 68.30 | ↑$1.41 (2.11%) | 66.88 | 69.88 | 347.73K |
| 2025-04-21 | 67.46 | 65.41 | ↓$2.05 (-3.04%) | 63.59 | 67.75 | 295.99K |
| 2025-04-17 | 67.91 | 69.05 | ↑$1.14 (1.68%) | 67.74 | 70.94 | 276.63K |
| 2025-04-16 | 66.69 | 67.65 | ↑$0.96 (1.44%) | 66.48 | 68.71 | 342.16K |
| 2025-04-15 | 67.79 | 67.04 | ↓$0.75 (-1.11%) | 66.35 | 69.55 | 219.64K |
| 2025-04-14 | 67.67 | 67.92 | ↑$0.25 (0.37%) | 65.08 | 68.56 | 278.45K |
| 2025-04-11 | 62.72 | 65.69 | ↑$2.97 (4.74%) | 61.04 | 66.51 | 327.68K |
| 2025-04-10 | 65.92 | 62.85 | ↓$3.07 (-4.66%) | 61.09 | 66.31 | 414.19K |
| 2025-04-09 | 59.31 | 67.99 | ↑$8.68 (14.63%) | 56.04 | 70.77 | 768.94K |
| 2025-04-08 | 65.44 | 60.49 | ↓$4.95 (-7.56%) | 59.06 | 67.00 | 547.15K |
| 2025-04-07 | 55.15 | 61.92 | ↑$6.77 (12.28%) | 54.54 | 65.79 | 1.09M |
| 2025-04-04 | 62.28 | 59.64 | ↓$2.64 (-4.24%) | 56.11 | 63.70 | 1.62M |
| 2025-04-03 | 69.15 | 66.37 | ↓$2.78 (-4.02%) | 65.17 | 70.74 | 0.92M |
| 2025-04-02 | 71.28 | 74.54 | ↑$3.26 (4.57%) | 70.69 | 75.45 | 431.04K |
| 2025-04-01 | 71.42 | 72.63 | ↑$1.21 (1.69%) | 68.99 | 73.69 | 530.12K |
| 2025-03-31 | 67.27 | 71.94 | ↑$4.67 (6.94%) | 65.32 | 72.16 | 669.05K |
| 2025-03-28 | 75.74 | 69.69 | ↓$6.05 (-7.99%) | 67.53 | 75.74 | 1.02M |
| 2025-03-27 | 77.93 | 76.26 | ↓$1.67 (-2.14%) | 73.56 | 78.31 | 867.50K |
| 2025-03-26 | 80.11 | 78.51 | ↓$1.60 (-2.00%) | 77.28 | 82.68 | 0.93M |
| 2025-03-25 | 81.88 | 79.18 | ↓$2.70 (-3.30%) | 78.00 | 82.31 | 670.70K |
| 2025-03-24 | 78.71 | 81.58 | ↑$2.87 (3.65%) | 78.10 | 82.33 | 599.73K |
| 2025-03-21 | 79.37 | 77.05 | ↓$2.32 (-2.92%) | 76.00 | 79.37 | 706.79K |
Create an account or log in to view more rows.
$LB whats the news????
$LB just hold no panic
$LB the trend is your friend
until the end.
$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