5 DAY PERFORMANCE
-12.70%
1 MONTH PERFORMANCE
-17.20%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
+6.52%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+35.26%
Landbridge Company LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $85.98 | $87.24 (1.46%) | $88.86 | $85.91 | 124.70 K | $2.45 B |
| 10/07/2026 | $85.10 | $85.72 (0.73%) | $86.33 | $83.56 | 197.13 K | $2.39 B |
| 10/06/2026 | $84.75 | $85.65 (1.06%) | $88.26 | $84.05 | 241.70 K | $2.38 B |
| 10/05/2026 | $84.09 | $83.58 (-0.61%) | $84.64 | $82.93 | 142.94 K | $2.33 B |
| 10/02/2026 | $80.41 | $83.79 (4.2%) | $83.96 | $80.41 | 205.20 K | $2.33 B |
| 10/01/2026 | $80.73 | $80.77 (0.05%) | $81.56 | $79.74 | 306.13 K | $2.25 B |
| 09/30/2026 | $82.03 | $81.17 (-1.05%) | $83.16 | $80.66 | 243.40 K | $2.26 B |
| 09/29/2026 | $80.00 | $80.49 (0.61%) | $80.97 | $79.38 | 291.21 K | $2.24 B |
| 09/28/2026 | $82.54 | $80.72 (-2.2%) | $82.76 | $80.33 | 201.00 K | $2.25 B |
| 09/25/2026 | $82.15 | $81.38 (-0.94%) | $83.04 | $81.24 | 145.14 K | $2.27 B |
| 09/24/2026 | $83.80 | $82.49 (-1.56%) | $83.84 | $82.13 | 196.00 K | $2.30 B |
| 09/23/2026 | $88.07 | $82.11 (-6.77%) | $88.07 | $81.99 | 285.71 K | $2.29 B |
| 09/22/2026 | $86.10 | $86.91 (0.94%) | $87.61 | $85.20 | 276.42 K | $2.42 B |
| 09/21/2026 | $85.62 | $87.55 (2.25%) | $88.42 | $84.29 | 219.80 K | $2.44 B |
| 09/18/2026 | $86.14 | $85.96 (-0.21%) | $87.10 | $84.31 | 302.90 K | $2.39 B |
| 09/17/2026 | $83.09 | $85.93 (3.42%) | $86.80 | $83.00 | 192.50 K | $2.39 B |
| 09/16/2026 | $86.50 | $82.70 (-4.39%) | $87.56 | $81.75 | 345.77 K | $2.30 B |
| 09/15/2026 | $86.37 | $87.22 (0.98%) | $88.00 | $85.90 | 122.10 K | $2.43 B |
| 09/14/2026 | $87.16 | $86.44 (-0.83%) | $88.41 | $85.36 | 261.93 K | $2.41 B |
| 09/11/2026 | $85.93 | $86.85 (1.07%) | $88.14 | $85.93 | 186.71 K | $2.42 B |
| 09/10/2026 | $87.82 | $86.38 (-1.64%) | $87.87 | $86.01 | 149.61 K | $2.40 B |
| 09/09/2026 | $88.76 | $86.91 (-2.08%) | $89.15 | $86.54 | 153.10 K | $2.42 B |
| 09/08/2026 | $87.99 | $88.35 (0.41%) | $89.13 | $86.37 | 228.23 K | $2.46 B |
| 09/04/2026 | $84.57 | $86.53 (2.32%) | $86.81 | $84.15 | 182.20 K | $2.41 B |
| 09/03/2026 | $86.83 | $86.09 (-0.85%) | $88.26 | $85.20 | 258.41 K | $2.40 B |
| 09/02/2026 | $85.34 | $85.50 (0.19%) | $86.75 | $84.72 | 272.81 K | $2.38 B |
| 09/01/2026 | $89.03 | $85.84 (-3.58%) | $89.03 | $84.15 | 257.54 K | $2.39 B |
| 08/31/2026 | $88.08 | $87.58 (-0.57%) | $88.80 | $86.82 | 150.22 K | $2.44 B |
| 08/28/2026 | $89.68 | $86.94 (-3.06%) | $90.00 | $86.58 | 171.23 K | $2.42 B |
| 08/27/2026 | $88.37 | $89.22 (0.96%) | $89.81 | $87.38 | 168.93 K | $2.48 B |
| 08/26/2026 | $86.38 | $88.59 (2.56%) | $90.93 | $86.00 | 295.71 K | $2.47 B |
| 08/25/2026 | $86.23 | $85.94 (-0.34%) | $87.07 | $85.35 | 251.42 K | $2.39 B |
| 08/24/2026 | $88.50 | $87.10 (-1.58%) | $89.11 | $85.59 | 425.70 K | $2.42 B |
| 08/21/2026 | $87.50 | $89.71 (2.53%) | $91.69 | $87.50 | 458.55 K | $2.50 B |
| 08/20/2026 | $84.21 | $87.03 (3.35%) | $90.75 | $82.58 | 698.30 K | $2.42 B |
| 08/19/2026 | $81.35 | $82.20 (1.04%) | $82.48 | $78.72 | 400.25 K | $2.29 B |
| 08/18/2026 | $79.97 | $80.82 (1.06%) | $80.99 | $78.77 | 208.37 K | $2.25 B |
| 08/17/2026 | $78.70 | $79.49 (1%) | $80.32 | $78.13 | 213.52 K | $2.21 B |
| 08/14/2026 | $75.87 | $78.69 (3.72%) | $78.69 | $75.65 | 221.63 K | $2.20 B |
| 08/13/2026 | $75.50 | $75.28 (-0.29%) | $76.45 | $74.00 | 339.23 K | $2.10 B |
| 08/12/2026 | $84.06 | $76.32 (-9.21%) | $84.86 | $75.70 | 445.71 K | $2.13 B |
| 08/11/2026 | $81.85 | $83.91 (2.52%) | $88.00 | $81.50 | 460.20 K | $2.35 B |
| 08/10/2026 | $76.24 | $81.71 (7.17%) | $82.49 | $75.20 | 434.61 K | $2.28 B |
| 08/07/2026 | $81.18 | $75.40 (-7.12%) | $81.85 | $74.23 | 836.05 K | $2.11 B |
| 08/06/2026 | $78.79 | $80.40 (2.04%) | $81.95 | $76.27 | 623.90 K | $2.25 B |
| 08/05/2026 | $73.46 | $75.63 (2.95%) | $76.05 | $72.64 | 263.32 K | $2.11 B |
| 08/04/2026 | $74.50 | $73.68 (-1.1%) | $74.94 | $72.85 | 263.54 K | $2.06 B |
| 08/03/2026 | $76.18 | $75.06 (-1.47%) | $76.56 | $74.85 | 212.75 K | $2.10 B |
| 07/31/2026 | $77.40 | $77.52 (0.16%) | $78.70 | $75.94 | 258.42 K | $2.16 B |
| 07/30/2026 | $75.03 | $76.50 (1.96%) | $77.14 | $74.18 | 198.15 K | $2.13 B |
| 07/29/2026 | $76.38 | $74.91 (-1.92%) | $76.88 | $73.88 | 223.10 K | $2.09 B |
| 07/28/2026 | $75.21 | $75.02 (-0.25%) | $75.66 | $73.14 | 203.50 K | $2.09 B |
| 07/27/2026 | $75.67 | $75.38 (-0.38%) | $77.01 | $74.73 | 248.58 K | $2.10 B |
| 07/24/2026 | $77.00 | $76.33 (-0.87%) | $79.38 | $76.19 | 258.40 K | $2.12 B |
| 07/23/2026 | $78.50 | $76.72 (-2.27%) | $79.00 | $76.33 | 165.64 K | $2.14 B |
| 07/22/2026 | $77.38 | $77.79 (0.53%) | $79.56 | $77.38 | 240.46 K | $2.17 B |
| 07/21/2026 | $77.26 | $76.57 (-0.89%) | $77.90 | $75.81 | 132.02 K | $2.13 B |
| 07/20/2026 | $77.13 | $75.50 (-2.11%) | $78.66 | $74.21 | 441.45 K | $2.10 B |
| 07/17/2026 | $76.42 | $77.67 (1.64%) | $78.50 | $76.25 | 220.50 K | $2.16 B |
| 07/16/2026 | $77.84 | $77.03 (-1.04%) | $82.07 | $76.51 | 236.64 K | $2.14 B |
| 07/15/2026 | $78.80 | $78.07 (-0.93%) | $79.63 | $77.31 | 183.81 K | $2.17 B |
| 07/14/2026 | $79.08 | $78.74 (-0.43%) | $80.44 | $78.22 | 142.20 K | $2.19 B |
| 07/13/2026 | $77.99 | $78.53 (0.69%) | $80.46 | $77.99 | 207.87 K | $2.19 B |
| 07/10/2026 | $78.58 | $76.69 (-2.41%) | $79.55 | $75.83 | 143.40 K | $2.13 B |
| 07/09/2026 | $78.50 | $78.39 (-0.14%) | $80.99 | $77.84 | 339.53 K | $2.18 B |
| 07/08/2026 | $78.38 | $77.96 (-0.54%) | $78.50 | $75.69 | 503.30 K | $2.17 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.
