NYSE - Nasdaq Real Time Price USD

LandBridge Company LLC (LB)

83.43

-0.96

(-1.14%)

As of 3:59:37 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	86.00	87.60	83.06	83.43	83.43	449,279
May 19, 2025	82.52	85.78	79.57	84.39	84.39	511,300
May 16, 2025	81.99	85.22	81.31	84.50	84.50	504,300
May 15, 2025	77.54	80.65	77.00	80.32	80.32	278,400
May 14, 2025	79.37	81.83	77.91	78.44	78.44	479,900
May 13, 2025	74.20	79.47	74.13	78.95	78.95	409,600
May 12, 2025	73.56	73.98	71.13	72.84	72.84	329,700
May 9, 2025	70.00	71.33	67.69	70.16	70.16	476,900
May 8, 2025	75.67	78.13	69.04	69.12	69.12	849,800
May 7, 2025	78.14	79.46	77.14	77.99	77.99	313,400
May 6, 2025	76.03	79.36	76.03	78.08	78.08	237,700
May 5, 2025	77.75	77.78	75.50	76.71	76.71	288,900
May 2, 2025	76.50	78.85	76.11	78.44	78.44	285,100
May 1, 2025	72.63	75.82	72.03	74.95	74.95	408,900
Apr 30, 2025	72.04	73.27	69.00	72.45	72.45	320,700
Apr 29, 2025	73.52	74.86	72.82	74.27	74.27	272,700
Apr 28, 2025	72.15	74.95	71.43	74.17	74.17	595,900
Apr 25, 2025	71.53	72.49	70.73	72.00	72.00	229,800
Apr 24, 2025	70.00	72.50	70.00	71.82	71.82	331,300
Apr 23, 2025	70.75	71.79	68.50	69.98	69.98	359,400
Apr 22, 2025	66.89	69.88	66.88	68.30	68.30	347,800
Apr 21, 2025	67.46	67.75	63.59	65.41	65.41	296,000
Apr 17, 2025	67.91	70.94	67.74	69.05	69.05	276,600
Apr 16, 2025	66.69	68.71	66.48	67.65	67.65	342,200
Apr 15, 2025	67.79	69.55	66.35	67.04	67.04	219,700
Apr 14, 2025	67.67	68.97	65.07	67.92	67.92	278,600
Apr 11, 2025	62.72	66.51	61.01	65.69	65.69	327,700
Apr 10, 2025	65.92	66.31	61.08	62.85	62.85	414,200
Apr 9, 2025	59.31	70.77	56.03	67.99	67.99	769,000
Apr 8, 2025	65.44	67.00	59.00	60.49	60.49	548,400
Apr 7, 2025	55.15	65.79	54.54	61.92	61.92	1,092,300
Apr 4, 2025	62.28	63.70	56.04	59.64	59.64	1,618,200
Apr 3, 2025	69.15	70.74	65.17	66.37	66.37	916,400
Apr 2, 2025	71.28	75.56	70.69	74.54	74.54	587,800
Apr 1, 2025	71.42	73.68	68.99	72.63	72.63	530,100
Mar 31, 2025	67.27	72.16	65.32	71.94	71.94	699,200
Mar 28, 2025	75.74	75.74	67.54	69.69	69.69	1,019,300
Mar 27, 2025	77.93	78.31	73.55	76.26	76.26	867,500
Mar 26, 2025	80.11	82.68	77.28	78.51	78.51	934,400
Mar 25, 2025	81.88	82.31	78.00	79.18	79.18	670,800
Mar 24, 2025	78.71	82.33	78.10	81.58	81.58	600,100
Mar 21, 2025	79.37	79.37	76.00	77.05	77.05	706,800
Mar 20, 2025	79.49	84.21	77.41	79.68	79.68	760,900
Mar 19, 2025	72.75	80.23	72.08	80.20	80.20	1,112,100
Mar 18, 2025	73.05	74.09	71.50	72.35	72.35	237,500
Mar 17, 2025	72.50	74.29	71.78	73.66	73.66	331,000
Mar 14, 2025	68.69	72.62	67.46	72.57	72.57	349,900
Mar 13, 2025	69.37	69.80	66.76	67.44	67.44	344,200
Mar 12, 2025	70.00	70.81	67.79	69.21	69.21	450,600
Mar 11, 2025	67.55	69.30	65.16	68.22	68.22	498,100
Mar 10, 2025	66.02	68.50	64.65	67.70	67.70	636,400
Mar 7, 2025	62.74	67.93	60.85	67.72	67.72	837,900
Mar 6, 2025	0.1 Dividend
Mar 6, 2025	62.90	64.42	59.06	61.51	61.51	1,262,500
Mar 5, 2025	64.57	65.60	62.88	65.50	65.40	510,700
Mar 4, 2025	62.15	66.67	61.53	65.23	65.13	607,600
Mar 3, 2025	69.37	69.99	62.48	63.97	63.87	696,400
Feb 28, 2025	64.15	69.82	63.07	69.18	69.07	706,800
Feb 27, 2025	65.78	66.33	63.07	64.89	64.79	304,000
Feb 26, 2025	62.81	64.96	62.25	64.74	64.64	487,500
Feb 25, 2025	64.73	64.74	58.77	61.37	61.28	725,800
Feb 24, 2025	66.15	66.63	62.03	65.37	65.27	512,500
Feb 21, 2025	72.74	73.25	65.21	65.21	65.11	588,500
Feb 20, 2025	71.60	73.04	69.64	72.40	72.29	547,200
Feb 19, 2025	71.59	76.22	70.49	73.29	73.18	843,000
Feb 18, 2025	71.00	72.50	70.00	72.40	72.29	335,500
Feb 14, 2025	70.00	71.11	68.57	70.00	69.89	347,600
Feb 13, 2025	70.02	70.13	67.28	69.49	69.38	347,900
Feb 12, 2025	69.31	70.69	68.15	69.90	69.79	392,900
Feb 11, 2025	72.07	73.44	70.33	71.18	71.07	422,600
Feb 10, 2025	66.10	73.66	65.86	73.45	73.34	854,300
Feb 7, 2025	67.01	68.22	64.53	65.42	65.32	333,700
Feb 6, 2025	69.21	70.00	64.45	66.67	66.57	556,300
Feb 5, 2025	65.40	70.72	64.52	69.73	69.62	1,078,100
Feb 4, 2025	64.67	66.89	63.00	65.11	65.01	736,700
Feb 3, 2025	62.68	67.09	60.60	64.99	64.89	1,010,900
Jan 31, 2025	66.00	67.73	64.00	64.87	64.77	790,200
Jan 30, 2025	69.62	71.48	63.02	65.22	65.12	1,393,200
Jan 29, 2025	63.99	69.11	63.82	68.10	68.00	1,330,000
Jan 28, 2025	66.37	66.86	61.53	64.02	63.92	1,137,600
Jan 27, 2025	74.25	74.25	62.80	64.19	64.09	1,979,100
Jan 24, 2025	80.43	82.54	75.60	77.69	77.57	373,300
Jan 23, 2025	79.80	82.10	78.02	80.47	80.35	282,800
Jan 22, 2025	83.24	84.70	79.53	80.06	79.94	655,100
Jan 21, 2025	77.00	82.76	74.40	82.70	82.57	1,605,900
Jan 17, 2025	75.22	76.59	73.32	74.75	74.64	233,100
Jan 16, 2025	75.37	76.98	74.14	75.27	75.16	280,500
Jan 15, 2025	75.00	76.85	73.26	74.31	74.20	413,000
Jan 14, 2025	71.71	73.47	71.07	72.73	72.62	280,500
Jan 13, 2025	72.95	74.16	66.55	70.28	70.17	532,800
Jan 10, 2025	72.59	74.22	69.43	73.70	73.59	412,300
Jan 8, 2025	72.00	73.04	69.76	71.97	71.86	537,800
Jan 7, 2025	75.95	77.37	71.13	72.48	72.37	753,200
Jan 6, 2025	73.98	75.02	71.50	73.29	73.18	955,600
Jan 3, 2025	66.06	70.07	65.46	70.00	69.89	476,000
Jan 2, 2025	65.73	66.65	63.79	64.80	64.70	462,200
Dec 31, 2024	65.00	65.00	61.55	64.60	64.50	640,000
Dec 30, 2024	63.86	65.67	62.91	65.21	65.11	516,700
Dec 27, 2024	63.15	64.83	61.34	64.80	64.70	297,600
Dec 26, 2024	60.96	64.58	60.71	63.70	63.60	464,400
Dec 24, 2024	58.55	61.12	57.87	60.96	60.87	127,000
Dec 23, 2024	59.00	59.93	56.02	58.52	58.43	401,700
Dec 20, 2024	55.46	59.12	55.19	58.29	58.20	580,900
Dec 19, 2024	53.48	55.57	52.23	54.76	54.68	506,700
Dec 18, 2024	56.63	60.10	53.07	53.48	53.40	662,500
Dec 17, 2024	58.35	58.89	56.62	57.60	57.51	508,400
Dec 16, 2024	60.02	60.99	58.37	59.17	59.08	296,300
Dec 13, 2024	60.00	61.59	58.55	60.23	60.14	353,400
Dec 12, 2024	62.73	64.52	60.03	60.11	60.02	347,400
Dec 11, 2024	63.82	63.94	60.63	62.71	62.61	401,900
Dec 10, 2024	61.25	63.82	60.77	63.03	62.93	556,400
Dec 9, 2024	64.30	65.83	61.60	62.29	62.19	468,600
Dec 6, 2024	68.21	69.00	63.25	64.11	64.01	676,700
Dec 5, 2024	0.1 Dividend
Dec 5, 2024	69.68	71.27	68.52	68.65	68.55	479,300
Dec 4, 2024	75.70	77.70	70.19	70.52	70.31	544,200
Dec 3, 2024	71.54	76.52	71.22	74.84	74.62	329,400
Dec 2, 2024	76.76	77.43	69.57	72.81	72.60	946,600
Nov 29, 2024	80.00	80.82	75.18	76.00	75.78	394,100
Nov 27, 2024	77.90	80.50	76.69	79.12	78.89	325,600
Nov 26, 2024	74.15	80.50	74.12	75.87	75.65	461,600
Nov 25, 2024	78.97	79.99	73.25	73.51	73.29	1,235,500
Nov 22, 2024	68.92	77.46	67.88	77.46	77.23	815,600
Nov 21, 2024	66.50	68.57	65.78	67.45	67.25	449,900
Nov 20, 2024	63.60	66.20	61.54	66.09	65.90	825,700
Nov 19, 2024	65.24	66.28	57.90	63.60	63.41	1,770,200
Nov 18, 2024	68.12	71.19	65.82	66.70	66.50	250,000
Nov 15, 2024	66.90	71.77	62.00	68.87	68.67	440,400
Nov 14, 2024	70.25	72.78	63.20	65.59	65.40	363,400
Nov 13, 2024	71.67	73.06	68.75	70.61	70.40	266,500
Nov 12, 2024	66.50	71.08	62.01	70.05	69.84	447,000
Nov 11, 2024	78.00	78.41	64.57	67.18	66.98	871,400
Nov 8, 2024	71.86	75.50	69.82	75.50	75.28	375,900
Nov 7, 2024	65.80	71.60	64.39	68.66	68.46	748,100
Nov 6, 2024	63.41	64.07	59.15	61.54	61.36	310,100
Nov 5, 2024	56.62	61.60	56.61	60.56	60.38	480,500
Nov 4, 2024	56.55	60.00	55.67	56.19	56.02	535,000
Nov 1, 2024	56.51	57.68	55.29	56.29	56.12	231,100
Oct 31, 2024	55.50	58.24	54.20	56.10	55.93	286,500
Oct 30, 2024	53.63	55.68	53.34	55.20	55.04	169,600
Oct 29, 2024	53.62	54.77	53.11	53.84	53.68	272,600
Oct 28, 2024	52.00	53.79	51.94	53.49	53.33	223,200
Oct 25, 2024	54.57	57.41	52.10	52.23	52.08	355,400
Oct 24, 2024	52.53	54.69	52.02	53.96	53.80	253,400
Oct 23, 2024	51.64	54.03	51.27	52.69	52.53	338,000
Oct 22, 2024	53.85	54.02	51.72	52.00	51.85	358,800
Oct 21, 2024	53.89	56.24	53.11	54.03	53.87	469,000
Oct 18, 2024	52.87	55.66	52.44	54.67	54.51	294,400
Oct 17, 2024	51.15	53.78	50.90	52.75	52.59	329,700
Oct 16, 2024	51.91	53.44	51.00	51.26	51.11	308,900
Oct 15, 2024	51.57	51.57	49.21	51.39	51.24	317,700
Oct 14, 2024	50.00	56.84	49.63	51.55	51.40	579,400
Oct 11, 2024	46.50	49.99	46.50	49.02	48.88	271,000
Oct 10, 2024	48.00	48.90	46.05	46.99	46.85	314,700
Oct 9, 2024	45.80	47.73	45.00	47.38	47.24	202,500
Oct 8, 2024	45.54	46.73	43.79	45.78	45.65	138,300
Oct 7, 2024	46.33	46.33	44.30	45.81	45.68	283,600
Oct 4, 2024	43.99	46.62	43.99	45.65	45.52	489,600
Oct 3, 2024	43.54	44.56	42.81	43.74	43.61	246,700
Oct 2, 2024	44.15	44.15	42.50	43.58	43.45	353,300
Oct 1, 2024	38.71	44.21	38.71	44.13	44.00	808,000
Sep 30, 2024	39.55	39.84	37.81	39.12	39.00	289,800
Sep 27, 2024	39.84	40.52	39.58	39.80	39.68	427,100
Sep 26, 2024	41.31	42.22	39.32	39.86	39.74	366,700
Sep 25, 2024	42.38	43.17	39.78	41.22	41.10	423,600
Sep 24, 2024	41.74	45.97	41.46	42.52	42.39	616,800
Sep 23, 2024	39.00	41.74	38.47	41.12	41.00	364,300
Sep 20, 2024	39.18	39.80	37.91	38.67	38.56	142,600
Sep 19, 2024	38.11	41.47	38.00	38.91	38.80	398,000
Sep 18, 2024	38.10	38.79	37.68	37.84	37.73	156,400
Sep 17, 2024	37.49	39.03	36.80	38.30	38.19	239,700
Sep 16, 2024	38.00	38.55	37.34	37.48	37.37	212,800
Sep 13, 2024	36.66	38.61	36.66	37.99	37.88	275,600
Sep 12, 2024	34.83	36.61	34.00	36.56	36.45	258,400
Sep 11, 2024	32.65	34.68	32.28	34.57	34.47	273,000
Sep 10, 2024	35.60	36.09	33.01	33.08	32.98	335,100
Sep 9, 2024	35.10	36.28	34.73	35.26	35.16	191,700
Sep 6, 2024	35.33	36.30	34.00	34.74	34.64	248,000
Sep 5, 2024	35.52	35.55	34.39	35.03	34.93	236,500
Sep 4, 2024	34.10	35.43	33.08	34.66	34.56	203,800
Sep 3, 2024	36.66	38.21	34.29	34.29	34.19	315,700
Aug 30, 2024	36.75	37.71	36.17	37.04	36.93	188,800
Aug 29, 2024	36.90	38.68	36.42	36.79	36.68	263,700
Aug 28, 2024	36.42	38.31	36.20	37.41	37.30	294,800
Aug 27, 2024	39.80	39.97	35.82	36.82	36.71	393,300
Aug 26, 2024	42.20	43.08	38.47	38.52	38.41	393,600
Aug 23, 2024	40.37	42.31	40.25	42.04	41.92	678,900
Aug 22, 2024	38.01	40.54	38.01	40.04	39.92	387,900
Aug 21, 2024	37.52	38.17	36.86	37.63	37.52	210,400
Aug 20, 2024	36.10	38.16	36.10	37.14	37.03	461,300
Aug 19, 2024	36.17	36.62	35.39	36.06	35.95	277,700
Aug 16, 2024	33.85	36.37	33.60	35.83	35.72	300,900
Aug 15, 2024	33.86	34.49	33.50	33.85	33.75	220,000
Aug 14, 2024	33.40	34.37	32.50	33.72	33.62	222,400
Aug 13, 2024	34.00	34.40	33.15	33.31	33.21	224,800
Aug 12, 2024	33.00	34.91	32.60	33.80	33.70	308,100
Aug 9, 2024	32.44	32.77	30.85	32.60	32.50	237,800
Aug 8, 2024	32.80	33.30	31.62	32.11	32.02	210,400
Aug 7, 2024	31.99	33.31	31.48	32.27	32.18	248,500
Aug 6, 2024	30.06	31.82	30.06	31.59	31.50	208,100
Aug 5, 2024	30.00	31.19	28.01	30.01	29.92	220,500
Aug 2, 2024	31.00	32.47	30.03	31.86	31.77	207,300
Aug 1, 2024	33.55	34.13	31.26	32.09	32.00	391,800
Jul 31, 2024	31.38	33.38	31.38	32.97	32.87	374,200
Jul 30, 2024	32.24	32.88	31.00	31.18	31.09	270,800
Jul 29, 2024	30.78	32.96	29.46	32.00	31.91	381,100
Jul 26, 2024	29.67	30.54	29.46	30.13	30.04	225,500
Jul 25, 2024	29.84	30.63	29.00	29.55	29.46	283,200
Jul 24, 2024	28.22	29.95	28.10	29.49	29.40	235,200
Jul 23, 2024	28.26	29.57	28.10	28.22	28.14	307,100
Jul 22, 2024	29.59	31.00	28.65	29.55	29.46	373,900
Jul 19, 2024	28.22	29.78	28.22	28.85	28.77	207,500
Jul 18, 2024	27.21	30.01	26.98	28.45	28.37	495,100
Jul 17, 2024	29.01	29.01	26.51	27.15	27.07	735,300
Jul 16, 2024	31.16	32.09	28.02	29.01	28.92	589,800
Jul 15, 2024	32.11	32.11	28.94	31.16	31.07	722,600
Jul 12, 2024	30.30	32.91	29.91	30.78	30.69	627,600
Jul 11, 2024	28.35	30.08	27.83	29.90	29.81	287,900
Jul 10, 2024	27.50	28.50	26.80	27.95	27.87	272,900
Jul 9, 2024	26.77	27.62	26.03	27.32	27.24	305,800
Jul 8, 2024	29.48	29.48	26.03	26.77	26.69	706,400
Jul 5, 2024	24.67	31.34	24.22	28.50	28.42	775,000
Jul 3, 2024	24.41	25.33	24.00	24.00	23.93	313,500
Jul 2, 2024	22.95	25.98	22.51	24.41	24.34	589,100
Jul 1, 2024	21.96	23.74	21.00	22.96	22.89	865,800
Jun 28, 2024	19.00	23.51	18.75	23.15	23.08	3,203,400

AESI Atlas Energy Solutions Inc.

13.16

-0.49%

TS Tenaris S.A.

33.34

+1.05%

NEXT NextDecade Corporation

7.41

-4.57%

WFRD Weatherford International plc

47.15

-0.92%

FTK Flotek Industries, Inc.

15.39

+0.20%

TVK.TO TerraVest Industries Inc.

166.04

-2.43%

TDW Tidewater Inc.

41.05

+1.16%

VAL Valaris Limited

37.45

+0.29%

BKR Baker Hughes Company

37.35

-1.48%

ACDC ProFrac Holding Corp.

6.49

+1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LandBridge Company LLC (LB)

Related Tickers