5 DAY PERFORMANCE
+12.57%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+12.11%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
-7.35%
Landbridge Company LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $68.25 | $67.36 (-1.3%) | $68.52 | $65.23 | 266.00 K | $1.83 B |
| 05/12/2026 | $67.91 | $68.00 (0.13%) | $70.00 | $67.33 | 291.20 K | $1.89 B |
| 05/11/2026 | $66.09 | $67.24 (1.74%) | $68.24 | $65.50 | 328.42 K | $1.87 B |
| 05/08/2026 | $63.80 | $64.98 (1.85%) | $65.08 | $62.67 | 277.00 K | $1.81 B |
| 05/07/2026 | $64.02 | $63.97 (-0.08%) | $67.61 | $61.05 | 514.56 K | $1.78 B |
| 05/06/2026 | $64.40 | $66.00 (2.48%) | $66.24 | $63.00 | 378.70 K | $1.84 B |
| 05/05/2026 | $65.11 | $66.25 (1.75%) | $66.37 | $63.63 | 300.79 K | $1.84 B |
| 05/04/2026 | $66.18 | $65.07 (-1.68%) | $66.49 | $64.78 | 619.33 K | $1.81 B |
| 05/01/2026 | $68.49 | $66.07 (-3.53%) | $69.81 | $65.29 | 423.14 K | $1.84 B |
| 04/30/2026 | $67.66 | $68.73 (1.58%) | $69.79 | $66.07 | 419.12 K | $1.91 B |
| 04/29/2026 | $69.08 | $68.70 (-0.55%) | $71.71 | $68.57 | 292.40 K | $1.91 B |
| 04/28/2026 | $70.26 | $67.93 (-3.32%) | $70.86 | $67.81 | 99.54 K | $1.89 B |
| 04/27/2026 | $68.74 | $69.11 (0.54%) | $70.47 | $68.74 | 120.37 K | $1.92 B |
| 04/24/2026 | $69.66 | $68.29 (-1.97%) | $69.99 | $67.13 | 157.64 K | $1.90 B |
| 04/23/2026 | $67.80 | $69.66 (2.74%) | $70.44 | $67.16 | 169.31 K | $1.94 B |
| 04/22/2026 | $67.78 | $67.84 (0.09%) | $68.80 | $67.24 | 116.00 K | $1.89 B |
| 04/21/2026 | $67.95 | $66.74 (-1.78%) | $68.60 | $66.70 | 188.01 K | $1.86 B |
| 04/20/2026 | $67.38 | $67.74 (0.53%) | $67.99 | $66.21 | 187.70 K | $1.89 B |
| 04/17/2026 | $66.82 | $67.23 (0.61%) | $67.98 | $65.12 | 319.30 K | $1.87 B |
| 04/16/2026 | $68.49 | $69.44 (1.39%) | $69.85 | $68.20 | 216.80 K | $1.93 B |
| 04/15/2026 | $66.39 | $67.61 (1.84%) | $68.36 | $66.03 | 165.20 K | $1.88 B |
| 04/14/2026 | $67.68 | $66.08 (-2.36%) | $68.31 | $65.89 | 220.50 K | $1.84 B |
| 04/13/2026 | $68.06 | $67.46 (-0.88%) | $70.76 | $67.11 | 309.82 K | $1.88 B |
| 04/10/2026 | $64.01 | $68.01 (6.25%) | $68.80 | $64.00 | 526.90 K | $1.89 B |
| 04/09/2026 | $68.34 | $63.88 (-6.53%) | $68.97 | $61.32 | 898.89 K | $1.78 B |
| 04/08/2026 | $69.79 | $68.67 (-1.6%) | $70.97 | $67.69 | 301.80 K | $1.91 B |
| 04/07/2026 | $68.33 | $71.36 (4.43%) | $71.61 | $68.13 | 191.90 K | $1.99 B |
| 04/06/2026 | $68.77 | $68.35 (-0.61%) | $71.47 | $68.00 | 192.65 K | $1.90 B |
| 04/02/2026 | $67.08 | $69.23 (3.21%) | $71.11 | $66.35 | 336.80 K | $1.93 B |
| 04/01/2026 | $68.52 | $66.17 (-3.43%) | $69.95 | $65.80 | 564.25 K | $1.84 B |
| 03/31/2026 | $69.34 | $69.05 (-0.42%) | $70.52 | $67.76 | 610.41 K | $1.92 B |
| 03/30/2026 | $72.76 | $68.03 (-6.5%) | $73.05 | $67.35 | 443.66 K | $1.89 B |
| 03/27/2026 | $72.86 | $72.02 (-1.15%) | $73.87 | $71.51 | 278.30 K | $2.00 B |
| 03/26/2026 | $72.94 | $72.77 (-0.23%) | $75.48 | $72.19 | 271.43 K | $2.03 B |
| 03/25/2026 | $73.14 | $72.02 (-1.53%) | $73.98 | $71.64 | 268.41 K | $2.00 B |
| 03/24/2026 | $71.84 | $72.38 (0.75%) | $75.15 | $71.84 | 285.12 K | $2.01 B |
| 03/23/2026 | $70.95 | $72.31 (1.92%) | $73.71 | $70.00 | 360.63 K | $2.01 B |
| 03/20/2026 | $70.01 | $70.95 (1.34%) | $73.04 | $68.96 | 736.58 K | $1.98 B |
| 03/19/2026 | $77.74 | $71.05 (-8.61%) | $77.74 | $70.00 | 935.71 K | $1.98 B |
| 03/18/2026 | $77.76 | $77.66 (-0.13%) | $79.74 | $77.00 | 518.01 K | $2.16 B |
| 03/17/2026 | $72.21 | $77.41 (7.2%) | $78.39 | $71.88 | 720.54 K | $2.15 B |
| 03/16/2026 | $74.88 | $71.14 (-4.99%) | $75.33 | $70.68 | 536.50 K | $1.98 B |
| 03/13/2026 | $74.16 | $74.79 (0.85%) | $76.47 | $72.84 | 339.77 K | $2.08 B |
| 03/12/2026 | $70.66 | $72.72 (2.92%) | $73.56 | $69.51 | 354.83 K | $2.02 B |
| 03/11/2026 | $70.41 | $70.70 (0.41%) | $71.43 | $69.57 | 239.75 K | $1.97 B |
| 03/10/2026 | $73.00 | $70.73 (-3.11%) | $73.42 | $69.77 | 300.40 K | $1.97 B |
| 03/09/2026 | $72.40 | $73.28 (1.22%) | $74.51 | $70.16 | 488.33 K | $2.04 B |
| 03/06/2026 | $74.22 | $72.39 (-2.47%) | $75.78 | $72.21 | 530.15 K | $2.02 B |
| 03/05/2026 | $74.00 | $74.54 (0.73%) | $75.92 | $71.61 | 437.24 K | $2.07 B |
| 03/04/2026 | $73.35 | $74.50 (1.57%) | $75.95 | $72.01 | 307.90 K | $2.07 B |
| 03/03/2026 | $72.83 | $73.33 (0.69%) | $74.24 | $70.54 | 389.81 K | $2.04 B |
| 03/02/2026 | $75.24 | $74.00 (-1.65%) | $76.00 | $73.22 | 517.78 K | $2.06 B |
| 02/27/2026 | $74.98 | $74.50 (-0.64%) | $75.45 | $72.79 | 981.50 K | $2.07 B |
| 02/26/2026 | $69.55 | $74.44 (7.03%) | $76.08 | $67.50 | 1.05 M | $2.07 B |
| 02/25/2026 | $67.11 | $65.47 (-2.44%) | $67.22 | $64.08 | 457.90 K | $1.82 B |
| 02/24/2026 | $66.24 | $66.00 (-0.36%) | $66.99 | $64.73 | 367.54 K | $1.84 B |
| 02/23/2026 | $68.20 | $66.46 (-2.55%) | $70.35 | $65.41 | 526.55 K | $1.85 B |
| 02/20/2026 | $66.70 | $68.52 (2.73%) | $68.89 | $65.25 | 538.32 K | $1.74 B |
| 02/19/2026 | $63.22 | $66.90 (5.82%) | $68.28 | $61.77 | 631.79 K | $1.69 B |
| 02/18/2026 | $64.41 | $62.74 (-2.59%) | $65.22 | $62.30 | 450.02 K | $1.59 B |
| 02/17/2026 | $65.28 | $63.92 (-2.08%) | $65.54 | $61.10 | 503.80 K | $1.62 B |
| 02/13/2026 | $59.98 | $65.25 (8.79%) | $65.49 | $59.84 | 757.16 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
