LandBridge (LB)
NYSE: LB
· Real-Time Price · USD
53.46
1.70 (3.28%)
At close: Sep 12, 2025, 3:59 PM
53.27
-0.36%
After-hours: Sep 12, 2025, 05:49 PM EDT
LB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.92 | 54.05 | 51.90 | 53.40 | 53.40 | 3.17% | 381,953 |
| 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 |
| Sep 5, 2025 | 53.84 | 55.00 | 51.79 | 52.07 | 52.07 | -3.86% | 253,842 |
| Sep 4, 2025 | 52.95 | 54.51 | 52.78 | 54.16 | 54.16 | 1.94% | 250,722 |
| Sep 3, 2025 | 54.67 | 55.59 | 52.89 | 53.13 | 53.03 | -3.54% | 380,497 |
| Sep 2, 2025 | 52.56 | 55.50 | 52.25 | 55.08 | 54.98 | 3.63% | 569,506 |
| Aug 29, 2025 | 52.53 | 53.24 | 51.84 | 53.15 | 53.05 | 1.18% | 239,000 |
| Aug 28, 2025 | 52.16 | 53.32 | 51.91 | 52.53 | 52.43 | 1.31% | 209,340 |
| Aug 27, 2025 | 52.16 | 53.25 | 51.72 | 51.85 | 51.75 | -1.46% | 216,601 |
| Aug 26, 2025 | 53.43 | 53.88 | 52.44 | 52.62 | 52.52 | 1.00% | 301,000 |
| Aug 25, 2025 | 53.72 | 54.07 | 52.00 | 52.10 | 52.00 | -3.68% | 317,541 |
| Aug 22, 2025 | 53.55 | 55.00 | 52.92 | 54.09 | 53.99 | 1.96% | 295,400 |
| Aug 21, 2025 | 53.61 | 54.27 | 52.79 | 53.05 | 52.95 | -1.16% | 344,428 |
| Aug 20, 2025 | 53.43 | 54.81 | 53.06 | 53.67 | 53.57 | -0.15% | 502,152 |
| Aug 19, 2025 | 52.53 | 54.55 | 52.53 | 53.75 | 53.65 | 2.38% | 646,358 |
| Aug 18, 2025 | 51.49 | 53.00 | 51.49 | 52.50 | 52.40 | 1.92% | 942,515 |
| Aug 15, 2025 | 52.41 | 52.93 | 51.25 | 51.51 | 51.41 | -3.95% | 778,900 |