LandBridge Company LLC (LB) Historical Stock Data
61.92 ↑2.28 (3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is up 0.92% a day on average. There have been 16 days where LandBridge Company LLC closed green and 14 days where LB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 79.49 | 79.68 | ↑$0.19 (0.24%) | 77.41 | 84.21 | 759.41K |
| 2025-03-19 | 72.75 | 80.20 | ↑$7.45 (10.24%) | 72.08 | 80.20 | 0.92M |
| 2025-03-18 | 73.05 | 72.35 | ↓$0.70 (-0.96%) | 71.50 | 74.09 | 237.47K |
| 2025-03-17 | 72.50 | 73.66 | ↑$1.16 (1.60%) | 71.78 | 74.28 | 330.97K |
| 2025-03-14 | 68.69 | 72.57 | ↑$3.88 (5.65%) | 67.46 | 72.58 | 348.92K |
| 2025-03-13 | 69.37 | 67.44 | ↓$1.93 (-2.78%) | 66.77 | 69.80 | 344.20K |
| 2025-03-12 | 70.00 | 69.21 | ↓$0.79 (-1.13%) | 67.79 | 70.81 | 450.55K |
| 2025-03-11 | 67.55 | 68.22 | ↑$0.67 (0.99%) | 65.16 | 69.27 | 498.11K |
| 2025-03-10 | 66.02 | 67.70 | ↑$1.68 (2.54%) | 64.65 | 68.45 | 636.42K |
| 2025-03-07 | 62.74 | 67.72 | ↑$4.98 (7.94%) | 60.97 | 67.90 | 837.82K |
| 2025-03-06 | 62.90 | 61.51 | ↓$1.39 (-2.21%) | 59.06 | 64.42 | 1.26M |
| 2025-03-05 | 64.57 | 65.50 | ↑$0.93 (1.44%) | 62.91 | 65.56 | 508.46K |
| 2025-03-04 | 62.15 | 65.23 | ↑$3.08 (4.96%) | 61.53 | 66.67 | 607.58K |
| 2025-03-03 | 69.37 | 63.97 | ↓$5.40 (-7.78%) | 62.52 | 69.99 | 696.30K |
| 2025-02-28 | 64.15 | 69.18 | ↑$5.03 (7.84%) | 63.07 | 69.82 | 447.08K |
| 2025-02-27 | 65.78 | 64.89 | ↓$0.89 (-1.35%) | 63.07 | 66.33 | 304.02K |
| 2025-02-26 | 62.81 | 64.74 | ↑$1.93 (3.07%) | 62.55 | 64.96 | 412.10K |
| 2025-02-25 | 64.73 | 61.37 | ↓$3.36 (-5.19%) | 58.77 | 64.74 | 725.75K |
Create an account or log in to view more rows.
$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
$LB my hands are made out of diamonds