LandBridge (LB)
NYSE: LB
· Real-Time Price · USD
56.70
0.09 (0.16%)
At close: Oct 03, 2025, 3:59 PM
55.70
-1.76%
After-hours: Oct 03, 2025, 07:40 PM EDT
LB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.92 | 57.28 | 55.42 | 56.67 | 56.67 | 0.11% | 545,090 |
| Oct 2, 2025 | 55.81 | 57.21 | 54.51 | 56.61 | 56.61 | 1.89% | 333,428 |
| Oct 1, 2025 | 52.48 | 55.70 | 52.48 | 55.56 | 55.56 | 4.14% | 611,073 |
| Sep 30, 2025 | 52.50 | 53.71 | 51.85 | 53.35 | 53.35 | 0.93% | 565,415 |
| Sep 29, 2025 | 55.10 | 55.10 | 52.56 | 52.86 | 52.86 | -3.10% | 514,478 |
| Sep 26, 2025 | 54.61 | 55.00 | 53.80 | 54.55 | 54.55 | 0.31% | 271,000 |
| Sep 25, 2025 | 53.05 | 55.01 | 53.03 | 54.38 | 54.38 | -0.15% | 245,141 |
| Sep 24, 2025 | 57.28 | 57.84 | 54.03 | 54.46 | 54.46 | -4.87% | 483,725 |
| Sep 23, 2025 | 55.71 | 61.03 | 55.00 | 57.25 | 57.25 | 9.70% | 1,291,162 |
| Sep 22, 2025 | 51.36 | 52.24 | 50.72 | 52.19 | 52.19 | 1.64% | 278,033 |
| Sep 19, 2025 | 52.61 | 52.83 | 51.11 | 51.35 | 51.35 | -2.28% | 504,941 |
| Sep 18, 2025 | 52.66 | 54.20 | 52.25 | 52.55 | 52.55 | 1.27% | 358,003 |
| Sep 17, 2025 | 51.93 | 53.12 | 51.56 | 51.89 | 51.89 | -0.46% | 297,431 |
| Sep 16, 2025 | 52.00 | 52.50 | 51.40 | 52.13 | 52.13 | 1.11% | 214,142 |
| Sep 15, 2025 | 53.58 | 54.43 | 51.40 | 51.56 | 51.56 | -3.45% | 400,608 |
| Sep 12, 2025 | 51.92 | 54.05 | 51.90 | 53.40 | 53.40 | 3.17% | 382,000 |
| Sep 11, 2025 | 52.15 | 52.52 | 51.40 | 51.76 | 51.76 | -1.22% | 221,012 |
| Sep 10, 2025 | 51.33 | 52.42 | 50.98 | 52.40 | 52.40 | 2.81% | 343,200 |
| Sep 9, 2025 | 51.41 | 52.00 | 50.80 | 50.97 | 50.97 | -0.49% | 425,022 |
| Sep 8, 2025 | 52.07 | 52.29 | 51.00 | 51.22 | 51.22 | -1.63% | 358,200 |
Page 1 of 16