LandBridge (LB)
NYSE: LB
· Real-Time Price · USD
53.64
1.51 (2.90%)
At close: Aug 14, 2025, 3:59 PM
53.52
-0.22%
After-hours: Aug 14, 2025, 07:47 PM EDT
LB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.06 | 54.48 | 51.36 | 53.63 | 53.63 | 2.88% | 899,746 |
| Aug 13, 2025 | 52.30 | 52.72 | 51.25 | 52.13 | 52.13 | -0.33% | 601,555 |
| Aug 12, 2025 | 51.30 | 53.13 | 50.85 | 52.30 | 52.30 | 2.15% | 638,176 |
| Aug 11, 2025 | 51.04 | 51.89 | 50.51 | 51.20 | 51.20 | -0.70% | 534,050 |
| Aug 8, 2025 | 51.01 | 53.25 | 50.50 | 51.56 | 51.56 | 1.42% | 958,501 |
| Aug 7, 2025 | 59.30 | 59.90 | 50.79 | 50.84 | 50.84 | -14.34% | 1,329,500 |
| Aug 6, 2025 | 60.00 | 60.53 | 58.58 | 59.35 | 59.35 | 0.51% | 540,700 |
| Aug 5, 2025 | 58.11 | 59.46 | 56.97 | 59.05 | 59.05 | 1.93% | 449,800 |
| Aug 4, 2025 | 56.48 | 58.80 | 56.48 | 57.93 | 57.93 | 4.59% | 318,300 |
| Aug 1, 2025 | 55.99 | 56.60 | 54.50 | 55.39 | 55.39 | -2.28% | 440,643 |
| Jul 31, 2025 | 57.90 | 59.84 | 56.34 | 56.68 | 56.68 | -1.95% | 545,700 |
| Jul 30, 2025 | 57.98 | 58.65 | 56.35 | 57.81 | 57.81 | -0.10% | 503,919 |
| Jul 29, 2025 | 55.16 | 58.99 | 55.12 | 57.87 | 57.87 | 5.47% | 737,053 |
| Jul 28, 2025 | 56.72 | 57.10 | 53.87 | 54.87 | 54.87 | -2.75% | 908,727 |
| Jul 25, 2025 | 53.35 | 57.14 | 53.35 | 56.42 | 56.42 | 4.99% | 1,181,200 |
| Jul 24, 2025 | 50.80 | 54.67 | 48.55 | 53.74 | 53.74 | 1.80% | 2,824,644 |
| Jul 23, 2025 | 52.73 | 53.74 | 51.58 | 52.79 | 52.79 | 0.84% | 860,115 |
| Jul 22, 2025 | 54.40 | 54.84 | 52.17 | 52.35 | 52.35 | -3.80% | 1,019,818 |
| Jul 21, 2025 | 56.46 | 57.19 | 53.80 | 54.42 | 54.42 | -2.46% | 1,035,633 |
| Jul 18, 2025 | 56.60 | 57.48 | 55.21 | 55.79 | 55.79 | -0.21% | 441,922 |