5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+4.85%
3 MONTH PERFORMANCE
+21.93%
6 MONTH PERFORMANCE
+100.46%
YEAR-TO-DATE PERFORMANCE
+13.45%
LandBridge Company LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.00 | $69.21 (-1.13%) | $70.81 | $67.79 | 334,276 | $1.62 B |
| 03/11/2025 | $67.55 | $68.22 (0.99%) | $69.30 | $65.16 | 498,115 | $1.59 B |
| 03/10/2025 | $66.02 | $67.70 (2.54%) | $68.50 | $64.65 | 636,442 | $1.57 B |
| 03/07/2025 | $62.74 | $67.72 (7.94%) | $67.93 | $60.85 | 837,963 | $1.57 B |
| 03/06/2025 | $62.90 | $61.51 (-2.21%) | $64.42 | $59.06 | 1.26 M | $1.43 B |
| 03/05/2025 | $64.57 | $65.50 (1.44%) | $65.60 | $62.88 | 510,700 | $1.52 B |
| 03/04/2025 | $62.15 | $65.23 (4.96%) | $66.67 | $61.53 | 607,600 | $1.52 B |
| 03/03/2025 | $69.37 | $63.97 (-7.78%) | $69.99 | $62.48 | 696,484 | $1.11 B |
| 02/28/2025 | $64.15 | $69.18 (7.84%) | $69.82 | $63.07 | 706,888 | $1.21 B |
| 02/27/2025 | $65.78 | $64.89 (-1.35%) | $66.33 | $63.07 | 304,097 | $1.13 B |
| 02/26/2025 | $62.81 | $64.74 (3.07%) | $64.96 | $62.25 | 487,500 | $1.13 B |
| 02/25/2025 | $64.73 | $61.37 (-5.19%) | $64.74 | $58.77 | 725,800 | $1.07 B |
| 02/24/2025 | $66.15 | $65.37 (-1.18%) | $66.63 | $62.03 | 512,643 | $1.14 B |
| 02/21/2025 | $72.74 | $65.21 (-10.35%) | $73.25 | $65.21 | 588,520 | $1.14 B |
| 02/20/2025 | $71.60 | $72.40 (1.12%) | $73.04 | $69.64 | 547,237 | $1.26 B |
| 02/19/2025 | $71.59 | $73.29 (2.37%) | $76.22 | $70.49 | 843,123 | $1.28 B |
| 02/18/2025 | $71.00 | $72.40 (1.97%) | $72.50 | $70.00 | 335,717 | $1.26 B |
| 02/14/2025 | $70.00 | $70.00 (0%) | $71.11 | $68.57 | 347,608 | $1.22 B |
| 02/13/2025 | $70.02 | $69.49 (-0.76%) | $70.13 | $67.28 | 348,037 | $1.21 B |
| 02/12/2025 | $69.31 | $69.90 (0.85%) | $70.69 | $68.15 | 393,153 | $1.22 B |
| 02/11/2025 | $72.07 | $71.18 (-1.23%) | $73.44 | $70.33 | 422,601 | $1.24 B |
| 02/10/2025 | $66.10 | $73.45 (11.12%) | $73.66 | $65.86 | 854,466 | $1.28 B |
| 02/07/2025 | $67.01 | $65.42 (-2.37%) | $68.22 | $64.53 | 333,721 | $1.14 B |
| 02/06/2025 | $69.21 | $66.67 (-3.67%) | $70.00 | $64.45 | 556,355 | $1.16 B |
| 02/05/2025 | $65.40 | $69.73 (6.62%) | $70.72 | $64.52 | 1.08 M | $1.22 B |
| 02/04/2025 | $64.67 | $65.11 (0.68%) | $66.89 | $63.00 | 736,867 | $1.13 B |
| 02/03/2025 | $62.68 | $64.99 (3.69%) | $67.09 | $60.60 | 1.01 M | $1.13 B |
| 01/31/2025 | $66.00 | $64.87 (-1.71%) | $67.73 | $64.00 | 790,200 | $1.13 B |
| 01/30/2025 | $69.62 | $65.22 (-6.32%) | $71.48 | $63.02 | 1.39 M | $1.14 B |
| 01/29/2025 | $63.99 | $68.10 (6.42%) | $69.11 | $63.82 | 1.33 M | $1.19 B |
| 01/28/2025 | $66.37 | $64.02 (-3.54%) | $66.86 | $61.53 | 1.14 M | $1.12 B |
| 01/27/2025 | $74.25 | $64.19 (-13.55%) | $74.25 | $62.80 | 1.98 M | $1.12 B |
| 01/24/2025 | $80.43 | $77.69 (-3.41%) | $82.54 | $75.60 | 373,326 | $1.35 B |
| 01/23/2025 | $79.80 | $80.47 (0.84%) | $82.10 | $78.02 | 282,818 | $1.40 B |
| 01/22/2025 | $83.24 | $80.06 (-3.82%) | $84.70 | $79.53 | 655,290 | $1.40 B |
| 01/21/2025 | $77.00 | $82.70 (7.4%) | $82.76 | $74.40 | 1.61 M | $1.44 B |
| 01/17/2025 | $75.22 | $74.75 (-0.62%) | $76.59 | $73.33 | 233,373 | $1.30 B |
| 01/16/2025 | $75.37 | $75.27 (-0.13%) | $76.98 | $74.14 | 280,526 | $1.31 B |
| 01/15/2025 | $75.00 | $74.31 (-0.92%) | $76.85 | $73.26 | 413,175 | $1.29 B |
| 01/14/2025 | $71.71 | $72.73 (1.42%) | $73.47 | $71.07 | 280,500 | $1.27 B |
| 01/13/2025 | $72.95 | $70.28 (-3.66%) | $74.16 | $66.55 | 532,874 | $1.22 B |
| 01/10/2025 | $72.59 | $73.70 (1.53%) | $74.22 | $69.43 | 412,352 | $1.28 B |
| 01/08/2025 | $72.00 | $71.97 (-0.04%) | $73.04 | $69.76 | 537,846 | $1.25 B |
| 01/07/2025 | $75.95 | $72.48 (-4.57%) | $77.37 | $71.13 | 753,250 | $1.26 B |
| 01/06/2025 | $73.98 | $73.29 (-0.93%) | $75.02 | $71.50 | 955,728 | $1.28 B |
| 01/03/2025 | $66.06 | $70.00 (5.96%) | $70.08 | $65.46 | 477,027 | $1.22 B |
| 01/02/2025 | $65.73 | $64.80 (-1.41%) | $66.65 | $63.79 | 463,592 | $1.13 B |
| 12/31/2024 | $65.00 | $64.60 (-0.62%) | $65.00 | $61.55 | 640,146 | $1.13 B |
| 12/30/2024 | $63.86 | $65.21 (2.11%) | $65.67 | $62.91 | 516,752 | $1.14 B |
| 12/27/2024 | $63.15 | $64.80 (2.61%) | $64.83 | $61.34 | 297,655 | $1.13 B |
| 12/26/2024 | $60.96 | $63.70 (4.49%) | $64.58 | $60.71 | 464,464 | $1.11 B |
| 12/24/2024 | $58.55 | $60.96 (4.12%) | $61.12 | $57.87 | 127,010 | $1.06 B |
| 12/23/2024 | $59.00 | $58.52 (-0.81%) | $59.93 | $56.02 | 401,852 | $1.02 B |
| 12/20/2024 | $55.46 | $58.29 (5.1%) | $59.12 | $55.19 | 581,026 | $1.02 B |
| 12/19/2024 | $53.48 | $54.76 (2.39%) | $55.57 | $52.23 | 507,239 | $954.19 M |
| 12/18/2024 | $56.63 | $53.48 (-5.56%) | $60.11 | $53.07 | 662,505 | $931.89 M |
| 12/17/2024 | $58.35 | $57.60 (-1.29%) | $58.89 | $56.62 | 508,453 | $1.00 B |
| 12/16/2024 | $60.02 | $59.17 (-1.42%) | $60.99 | $58.37 | 296,300 | $1.03 B |
| 12/13/2024 | $60.00 | $60.23 (0.38%) | $61.59 | $58.55 | 353,506 | $1.05 B |
| 12/12/2024 | $62.73 | $60.11 (-4.18%) | $64.52 | $60.03 | 347,746 | $1.05 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.
