LandBridge Company LLCLBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.97 | $59.97 | $58.11 | $59.20 | 80,310 |
| 1/15/2026 | $58.44 | $60.08 | $56.61 | $59.76 | 369,455 |
| 1/14/2026 | $56.00 | $59.08 | $55.80 | $58.28 | 515,519 |
| 1/13/2026 | $52.50 | $55.63 | $52.01 | $55.38 | 490,600 |
| 1/12/2026 | $50.29 | $52.83 | $48.81 | $51.98 | 498,422 |
| 1/9/2026 | $47.88 | $50.83 | $47.68 | $50.48 | 658,117 |
| 1/8/2026 | $44.06 | $48.51 | $43.75 | $47.12 | 732,867 |
| 1/7/2026 | $47.46 | $47.46 | $43.86 | $44.20 | 622,190 |
| 1/6/2026 | $46.30 | $46.65 | $45.12 | $45.55 | 584,895 |
| 1/5/2026 | $48.88 | $48.94 | $45.90 | $46.66 | 669,423 |
| 1/2/2026 | $49.88 | $50.49 | $47.14 | $48.46 | 613,515 |
| 12/31/2025 | $49.93 | $50.17 | $48.10 | $48.99 | 1.04M |
| 12/30/2025 | $51.50 | $51.88 | $49.94 | $50.22 | 694,872 |
| 12/29/2025 | $51.91 | $52.74 | $51.09 | $51.45 | 410,176 |
| 12/26/2025 | $53.00 | $53.00 | $51.50 | $51.96 | 261,658 |
| 12/24/2025 | $53.77 | $53.77 | $52.50 | $53.10 | 82,323 |
| 12/23/2025 | $53.66 | $54.11 | $52.29 | $52.96 | 254,454 |
| 12/22/2025 | $53.53 | $56.14 | $53.28 | $53.51 | 297,157 |
| 12/19/2025 | $52.82 | $53.92 | $52.15 | $52.49 | 574,062 |
| 12/18/2025 | $54.29 | $55.00 | $52.56 | $52.60 | 392,543 |
| 12/17/2025 | $51.00 | $53.80 | $50.34 | $53.09 | 411,508 |
| 12/16/2025 | $51.99 | $52.66 | $49.84 | $50.45 | 556,927 |
| 12/15/2025 | $55.52 | $57.30 | $51.15 | $52.33 | 396,544 |
| 12/12/2025 | $56.92 | $57.23 | $55.21 | $55.21 | 394,758 |
| 12/11/2025 | $56.11 | $57.04 | $55.01 | $56.50 | 355,500 |
| 12/10/2025 | $57.35 | $57.98 | $55.88 | $56.63 | 205,615 |
| 12/9/2025 | $57.00 | $58.01 | $56.01 | $56.75 | 201,310 |
| 12/8/2025 | $59.37 | $59.89 | $56.68 | $57.58 | 261,315 |
| 12/5/2025 | $59.31 | $61.41 | $59.31 | $59.58 | 210,700 |
| 12/4/2025 | $60.25 | $60.59 | $58.83 | $59.35 | 232,551 |
| 12/3/2025 | $55.25 | $60.70 | $54.88 | $60.50 | 499,400 |
| 12/2/2025 | $56.61 | $57.00 | $54.72 | $55.19 | 291,400 |
| 12/1/2025 | $56.00 | $56.46 | $54.84 | $55.77 | 213,855 |
| 11/28/2025 | $57.79 | $58.00 | $56.79 | $56.95 | 182,400 |
| 11/26/2025 | $55.06 | $58.18 | $55.06 | $56.81 | 389,121 |
| 11/25/2025 | $56.25 | $56.26 | $54.16 | $56.10 | 371,833 |
| 11/24/2025 | $58.37 | $58.37 | $55.62 | $56.68 | 486,053 |
| 11/21/2025 | $58.25 | $59.94 | $57.00 | $57.41 | 359,737 |
| 11/20/2025 | $66.32 | $66.50 | $59.07 | $59.74 | 485,003 |
| 11/19/2025 | $61.66 | $64.85 | $61.05 | $64.64 | 722,894 |
| 11/18/2025 | $61.09 | $62.25 | $56.42 | $62.01 | 1.37M |
| 11/17/2025 | $70.44 | $70.50 | $61.08 | $61.88 | 1.78M |
| 11/14/2025 | $72.44 | $77.73 | $71.13 | $74.54 | 372,200 |
| 11/13/2025 | $78.00 | $78.50 | $69.88 | $73.11 | 733,155 |
| 11/12/2025 | $84.23 | $84.55 | $77.73 | $81.51 | 435,075 |
| 11/11/2025 | $75.00 | $85.60 | $74.05 | $85.55 | 692,490 |
| 11/10/2025 | $69.85 | $75.00 | $69.78 | $75.00 | 487,358 |
| 11/7/2025 | $65.56 | $69.42 | $64.46 | $69.16 | 385,600 |
| 11/6/2025 | $62.50 | $66.63 | $61.73 | $66.23 | 434,174 |
| 11/5/2025 | $59.06 | $62.00 | $59.06 | $61.24 | 191,500 |
| 11/4/2025 | $60.00 | $60.37 | $58.32 | $59.00 | 400,147 |
| 11/3/2025 | $59.13 | $61.44 | $58.51 | $60.95 | 262,500 |
| 10/31/2025 | $59.26 | $60.15 | $58.51 | $59.17 | 271,645 |
| 10/30/2025 | $59.31 | $60.17 | $58.60 | $59.26 | 222,700 |
| 10/29/2025 | $60.05 | $61.58 | $59.33 | $60.14 | 269,442 |
| 10/28/2025 | $59.47 | $60.71 | $59.00 | $60.00 | 295,100 |
| 10/27/2025 | $59.55 | $60.48 | $58.65 | $59.62 | 434,200 |
| 10/24/2025 | $60.00 | $60.40 | $59.09 | $59.53 | 292,549 |
| 10/23/2025 | $57.39 | $59.87 | $57.24 | $59.78 | 338,287 |
| 10/22/2025 | $56.00 | $57.12 | $55.41 | $56.78 | 419,204 |
| 10/21/2025 | $55.19 | $56.85 | $55.19 | $56.60 | 221,406 |
| 10/20/2025 | $54.75 | $56.29 | $54.11 | $55.81 | 279,101 |