LandBridge

73.56
0.93 (1.28%)
At close: Apr 02, 2025, 10:05 AM

LandBridge Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 71.42 73.69 68.99 72.63 0.69 0.96% 530,128
Mar 31, 2025 67.27 72.16 65.32 71.94 2.25 3.23% 699,246
Mar 28, 2025 75.74 75.74 67.53 69.69 -6.57 -8.62% 1,019,369
Mar 27, 2025 77.93 78.31 73.55 76.26 -2.25 -2.87% 867,500
Mar 26, 2025 80.11 82.68 77.28 78.51 -0.67 -0.85% 935,505
Mar 25, 2025 81.88 82.31 78.00 79.18 -2.40 -2.94% 670,812
Mar 24, 2025 78.71 82.33 78.10 81.58 4.53 5.88% 600,223
Mar 21, 2025 79.37 79.37 76.00 77.05 -2.63 -3.30% 706,961
Mar 20, 2025 79.49 84.21 77.41 79.68 -0.52 -0.65% 761,279
Mar 19, 2025 72.75 80.23 72.08 80.20 7.85 10.85% 1,112,110
Mar 18, 2025 73.05 74.09 71.50 72.35 -1.31 -1.78% 237,500
Mar 17, 2025 72.50 74.29 71.78 73.66 1.09 1.50% 331,000
Mar 14, 2025 68.69 72.62 67.46 72.57 5.13 7.61% 349,900
Mar 13, 2025 69.37 69.80 66.76 67.44 -1.77 -2.56% 344,258
Mar 12, 2025 70.00 70.81 67.79 69.21 0.99 1.45% 450,600
Mar 11, 2025 67.55 69.30 65.16 68.22 0.52 0.77% 498,115
Mar 10, 2025 66.02 68.50 64.65 67.70 -0.02 -0.03% 636,442
Mar 7, 2025 62.74 67.93 60.85 67.72 6.21 10.10% 837,963
Mar 6, 2025 62.90 64.42 59.06 61.51 -3.99 -6.09% 1,262,528
Mar 5, 2025 64.57 65.60 62.88 65.50 0.27 0.41% 510,700
Mar 4, 2025 62.15 66.67 61.53 65.23 1.26 1.97% 607,600
Mar 3, 2025 69.37 69.99 62.48 63.97 -5.21 -7.53% 696,484
Feb 28, 2025 64.15 69.82 63.07 69.18 4.29 6.61% 706,888
Feb 27, 2025 65.78 66.33 63.07 64.89 0.15 0.23% 304,097
Feb 26, 2025 62.81 64.96 62.25 64.74 3.37 5.49% 487,500
Feb 25, 2025 64.73 64.74 58.77 61.37 -4.00 -6.12% 725,800
Feb 24, 2025 66.15 66.63 62.03 65.37 0.16 0.25% 512,643
Feb 21, 2025 72.74 73.25 65.21 65.21 -7.19 -9.93% 588,520
Feb 20, 2025 71.60 73.04 69.64 72.40 -0.89 -1.21% 547,237
Feb 19, 2025 71.59 76.22 70.49 73.29 0.89 1.23% 843,123
Feb 18, 2025 71.00 72.50 70.00 72.40 2.40 3.43% 335,717
Feb 14, 2025 70.00 71.11 68.57 70.00 0.51 0.73% 347,608
Feb 13, 2025 70.02 70.13 67.28 69.49 -0.41 -0.59% 348,037
Feb 12, 2025 69.31 70.69 68.15 69.90 -1.28 -1.80% 393,153
Feb 11, 2025 72.07 73.44 70.33 71.18 -2.27 -3.09% 422,601
Feb 10, 2025 66.10 73.66 65.86 73.45 8.03 12.27% 854,466
Feb 7, 2025 67.01 68.22 64.53 65.42 -1.25 -1.87% 333,721
Feb 6, 2025 69.21 70.00 64.45 66.67 -3.06 -4.39% 556,355
Feb 5, 2025 65.40 70.72 64.52 69.73 4.62 7.10% 1,078,449
Feb 4, 2025 64.67 66.89 63.00 65.11 0.12 0.18% 736,867
Feb 3, 2025 62.68 67.09 60.60 64.99 0.12 0.18% 1,010,941
Jan 31, 2025 66.00 67.73 64.00 64.87 -0.35 -0.54% 790,200
Jan 30, 2025 69.62 71.48 63.02 65.22 -2.88 -4.23% 1,393,330
Jan 29, 2025 63.99 69.11 63.82 68.10 4.08 6.37% 1,330,000
Jan 28, 2025 66.37 66.86 61.53 64.02 -0.17 -0.26% 1,137,816
Jan 27, 2025 74.25 74.25 62.80 64.19 -13.50 -17.38% 1,979,125
Jan 24, 2025 80.43 82.54 75.60 77.69 -2.78 -3.45% 373,326
Jan 23, 2025 79.80 82.10 78.02 80.47 0.41 0.51% 282,818
Jan 22, 2025 83.24 84.70 79.53 80.06 -2.64 -3.19% 655,290
Jan 21, 2025 77.00 82.76 74.40 82.70 7.95 10.64% 1,605,924