LandBridge Company LLC (LB) Historical Stock Data
58.29 ↑3.53 (6.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is down -0.83% a day on average. There have been 13 days where LandBridge Company LLC closed green and 17 days where LB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 55.46 | 58.29 | ↑$2.83 (5.10%) | 55.19 | 59.12 | 580.65K |
| 2024-12-19 | 53.48 | 54.76 | ↑$1.28 (2.39%) | 52.23 | 55.57 | 506.66K |
| 2024-12-18 | 56.63 | 53.48 | ↓$3.15 (-5.56%) | 53.07 | 60.11 | 568.11K |
| 2024-12-17 | 58.35 | 57.60 | ↓$0.75 (-1.29%) | 56.62 | 58.81 | 508.22K |
| 2024-12-16 | 60.02 | 59.17 | ↓$0.85 (-1.42%) | 58.37 | 60.99 | 273.20K |
| 2024-12-13 | 60.00 | 60.23 | ↑$0.23 (0.38%) | 58.55 | 61.59 | 313.98K |
| 2024-12-12 | 62.73 | 60.11 | ↓$2.62 (-4.18%) | 60.04 | 64.52 | 343.66K |
| 2024-12-11 | 63.82 | 62.71 | ↓$1.11 (-1.74%) | 60.63 | 63.94 | 401.78K |
| 2024-12-10 | 61.25 | 63.03 | ↑$1.78 (2.91%) | 60.77 | 63.82 | 556.12K |
| 2024-12-09 | 64.30 | 62.29 | ↓$2.01 (-3.13%) | 61.60 | 65.80 | 462.63K |
| 2024-12-06 | 68.21 | 64.11 | ↓$4.10 (-6.01%) | 63.25 | 69.00 | 676.64K |
| 2024-12-05 | 69.68 | 68.65 | ↓$1.03 (-1.48%) | 68.52 | 71.27 | 473.68K |
| 2024-12-04 | 75.70 | 70.52 | ↓$5.18 (-6.84%) | 70.19 | 77.70 | 542.69K |
| 2024-12-03 | 71.54 | 74.84 | ↑$3.30 (4.61%) | 71.22 | 76.51 | 329.41K |
| 2024-12-02 | 76.76 | 72.81 | ↓$3.95 (-5.15%) | 69.60 | 77.43 | 0.95M |
| 2024-11-29 | 80.00 | 76.00 | ↓$4.00 (-5.00%) | 75.18 | 80.82 | 394.08K |
| 2024-11-27 | 77.90 | 79.12 | ↑$1.22 (1.57%) | 76.69 | 80.49 | 314.32K |
| 2024-11-26 | 74.15 | 75.87 | ↑$1.72 (2.32%) | 74.12 | 80.50 | 461.56K |
| 2024-11-25 | 78.97 | 73.51 | ↓$5.46 (-6.91%) | 73.26 | 79.99 | 1.24M |
| 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 |
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?