LandBridge Company LLC (LB) Historical Stock Data
59.35 ↓1.15 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is up 0.74% a day on average. There have been 15 days where LandBridge Company LLC closed green and 15 days where LB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 60.25 | 59.35 | ↓$0.90 (-1.49%) | 58.83 | 60.59 | 232.55K |
| 2025-12-03 | 55.25 | 60.50 | ↑$5.25 (9.50%) | 54.88 | 60.70 | 499.39K |
| 2025-12-02 | 56.61 | 55.19 | ↓$1.42 (-2.51%) | 54.72 | 57.00 | 291.36K |
| 2025-12-01 | 56.00 | 55.77 | ↓$0.23 (-0.41%) | 54.84 | 56.46 | 213.85K |
| 2025-11-28 | 57.79 | 56.95 | ↓$0.84 (-1.45%) | 56.79 | 58.00 | 182.38K |
| 2025-11-26 | 55.06 | 56.81 | ↑$1.75 (3.18%) | 55.06 | 58.18 | 389.12K |
| 2025-11-25 | 56.25 | 56.10 | ↓$0.15 (-0.27%) | 54.16 | 56.26 | 371.83K |
| 2025-11-24 | 58.37 | 56.68 | ↓$1.69 (-2.90%) | 55.62 | 58.37 | 486.04K |
| 2025-11-21 | 58.25 | 57.41 | ↓$0.84 (-1.44%) | 57.00 | 59.94 | 359.72K |
| 2025-11-20 | 66.32 | 59.74 | ↓$6.58 (-9.92%) | 59.07 | 66.50 | 485K |
| 2025-11-19 | 61.66 | 64.64 | ↑$2.98 (4.83%) | 61.05 | 64.85 | 722.88K |
| 2025-11-18 | 61.09 | 62.01 | ↑$0.92 (1.51%) | 56.42 | 62.25 | 1.37M |
| 2025-11-17 | 70.44 | 61.88 | ↓$8.56 (-12.15%) | 61.08 | 70.50 | 1.78M |
| 2025-11-14 | 72.44 | 74.54 | ↑$2.10 (2.90%) | 71.13 | 77.73 | 372.20K |
| 2025-11-13 | 78.00 | 73.11 | ↓$4.89 (-6.27%) | 69.88 | 78.50 | 733.10K |
| 2025-11-12 | 84.23 | 81.51 | ↓$2.72 (-3.23%) | 77.73 | 84.55 | 435.06K |
| 2025-11-11 | 75.00 | 85.55 | ↑$10.55 (14.07%) | 74.05 | 85.60 | 692.43K |
| 2025-11-10 | 69.85 | 75.00 | ↑$5.15 (7.37%) | 69.78 | 75.00 | 487.34K |
| 2025-11-07 | 65.56 | 69.16 | ↑$3.60 (5.49%) | 64.46 | 69.42 | 385.55K |
| 2025-11-06 | 62.50 | 66.23 | ↑$3.73 (5.97%) | 61.73 | 66.63 | 434.05K |
| 2025-11-05 | 59.06 | 61.24 | ↑$2.18 (3.69%) | 59.06 | 62.00 | 191.50K |
| 2025-11-04 | 60.00 | 59.00 | ↓$1.00 (-1.67%) | 58.32 | 60.36 | 400.13K |
| 2025-11-03 | 59.13 | 60.95 | ↑$1.82 (3.08%) | 58.51 | 61.44 | 216.70K |
| 2025-10-31 | 59.26 | 59.17 | ↓$0.09 (-0.15%) | 58.51 | 60.13 | 271.37K |
| 2025-10-30 | 59.31 | 59.26 | ↓$0.05 (-0.08%) | 58.60 | 60.17 | 197.68K |
| 2025-10-29 | 60.05 | 60.14 | ↑$0.09 (0.15%) | 59.33 | 61.58 | 269.33K |
| 2025-10-28 | 59.47 | 60.00 | ↑$0.53 (0.89%) | 59.00 | 60.71 | 295.07K |
| 2025-10-27 | 59.55 | 59.62 | ↑$0.07 (0.12%) | 58.65 | 60.48 | 434.13K |
| 2025-10-24 | 60.00 | 59.53 | ↓$0.47 (-0.78%) | 59.09 | 60.38 | 292.50K |
| 2025-10-23 | 57.39 | 59.78 | ↑$2.39 (4.16%) | 57.24 | 59.87 | 338.05K |
Create an account or log in to view more rows.
$LB we had no volume for days before the last big rip
$LB futes cooperating!
$LB Holding
$LB whats the target for Friday close?
$LB we need those buyers and volume.
$LB my put options are fine
$LB now I buy
$LB whats the news????
$LB just hold no panic
$LB the trend is your friend
until the end.