LandBridge Company LLC (LB) Historical Stock Data
52.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LB is down -0.74% a day on average. There have been 9 days where LandBridge Company LLC closed green and 21 days where LB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 53.66 | 52.96 | ↓$0.70 (-1.30%) | 52.29 | 54.11 | 254.28K |
| 2025-12-22 | 53.53 | 53.51 | ↓$0.02 (-0.04%) | 53.28 | 56.14 | 297.16K |
| 2025-12-19 | 52.82 | 52.49 | ↓$0.33 (-0.62%) | 52.15 | 53.92 | 573.94K |
| 2025-12-18 | 54.29 | 52.60 | ↓$1.69 (-3.11%) | 52.56 | 55.00 | 392.50K |
| 2025-12-17 | 51.00 | 53.09 | ↑$2.09 (4.10%) | 50.34 | 53.80 | 411.51K |
| 2025-12-16 | 51.99 | 50.45 | ↓$1.54 (-2.96%) | 49.84 | 52.66 | 556.93K |
| 2025-12-15 | 55.52 | 52.33 | ↓$3.19 (-5.75%) | 51.15 | 57.30 | 396.53K |
| 2025-12-12 | 56.92 | 55.21 | ↓$1.71 (-3.00%) | 55.21 | 57.23 | 394.76K |
| 2025-12-11 | 56.11 | 56.50 | ↑$0.39 (0.70%) | 55.01 | 57.04 | 355.48K |
| 2025-12-10 | 57.35 | 56.63 | ↓$0.72 (-1.26%) | 55.88 | 57.98 | 205.62K |
| 2025-12-09 | 57.00 | 56.75 | ↓$0.25 (-0.44%) | 56.01 | 58.01 | 201.31K |
| 2025-12-08 | 59.37 | 57.58 | ↓$1.79 (-3.01%) | 56.68 | 59.89 | 261.32K |
| 2025-12-05 | 59.31 | 59.58 | ↑$0.27 (0.46%) | 59.31 | 61.41 | 210.68K |
| 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 |
Create an account or log in to view more rows.
$LB we back boys
$LB we finna be at the top yo
$LB bear trap dude
$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