5 DAY PERFORMANCE
+14.42%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
+40.78%
YEAR-TO-DATE PERFORMANCE
+49.32%
1 YEAR PERFORMANCE
+8.24%
Landbridge Company LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $62.00 | $65.12 (5.03%) | $65.47 | $61.11 | 454.50 K | $1.81 B |
| 06/25/2026 | $61.45 | $60.91 (-0.88%) | $62.56 | $59.59 | 1.53 M | $1.70 B |
| 06/24/2026 | $63.00 | $61.42 (-2.51%) | $63.98 | $61.42 | 271.74 K | $1.71 B |
| 06/23/2026 | $61.60 | $63.93 (3.78%) | $64.85 | $61.36 | 236.83 K | $1.78 B |
| 06/22/2026 | $64.00 | $62.32 (-2.62%) | $65.41 | $60.69 | 264.10 K | $1.73 B |
| 06/18/2026 | $63.70 | $63.95 (0.39%) | $64.25 | $62.35 | 277.34 K | $1.78 B |
| 06/17/2026 | $65.40 | $63.50 (-2.91%) | $65.91 | $63.30 | 290.75 K | $1.77 B |
| 06/16/2026 | $65.89 | $65.39 (-0.76%) | $66.60 | $63.00 | 350.40 K | $1.82 B |
| 06/15/2026 | $67.78 | $67.03 (-1.11%) | $70.06 | $66.40 | 379.62 K | $1.87 B |
| 06/12/2026 | $67.00 | $69.29 (3.42%) | $69.89 | $66.43 | 231.51 K | $1.93 B |
| 06/11/2026 | $66.08 | $67.43 (2.04%) | $68.02 | $65.22 | 240.94 K | $1.88 B |
| 06/10/2026 | $68.05 | $65.86 (-3.22%) | $68.88 | $65.54 | 373.80 K | $1.83 B |
| 06/09/2026 | $69.02 | $67.98 (-1.51%) | $70.91 | $66.45 | 229.20 K | $1.89 B |
| 06/08/2026 | $71.68 | $69.66 (-2.82%) | $73.27 | $69.54 | 244.07 K | $1.94 B |
| 06/05/2026 | $74.00 | $70.28 (-5.03%) | $75.78 | $69.14 | 309.30 K | $1.96 B |
| 06/04/2026 | $74.66 | $74.27 (-0.52%) | $75.68 | $74.00 | 391.00 K | $2.07 B |
| 06/03/2026 | $74.13 | $75.92 (2.41%) | $76.60 | $72.31 | 399.40 K | $2.11 B |
| 06/02/2026 | $70.87 | $73.19 (3.27%) | $74.00 | $70.39 | 213.94 K | $2.04 B |
| 06/01/2026 | $70.52 | $70.36 (-0.23%) | $72.72 | $70.09 | 300.05 K | $1.96 B |
| 05/29/2026 | $75.24 | $70.18 (-6.73%) | $75.61 | $69.10 | 567.25 K | $1.95 B |
| 05/28/2026 | $72.91 | $75.24 (3.2%) | $76.17 | $72.91 | 505.04 K | $2.09 B |
| 05/27/2026 | $72.83 | $72.25 (-0.8%) | $74.17 | $71.70 | 283.94 K | $2.01 B |
| 05/26/2026 | $77.97 | $73.92 (-5.19%) | $80.25 | $72.76 | 459.80 K | $2.06 B |
| 05/22/2026 | $75.91 | $78.63 (3.58%) | $78.83 | $75.24 | 418.80 K | $2.19 B |
| 05/21/2026 | $76.95 | $76.08 (-1.13%) | $77.30 | $75.76 | 373.40 K | $2.12 B |
| 05/20/2026 | $75.44 | $75.80 (0.48%) | $79.00 | $75.00 | 418.48 K | $2.11 B |
| 05/19/2026 | $73.25 | $75.67 (3.3%) | $75.71 | $71.56 | 484.70 K | $2.11 B |
| 05/18/2026 | $69.20 | $72.30 (4.48%) | $73.95 | $68.87 | 635.11 K | $2.01 B |
| 05/15/2026 | $67.81 | $69.71 (2.8%) | $69.73 | $66.85 | 307.90 K | $1.94 B |
| 05/14/2026 | $68.18 | $67.50 (-1%) | $68.36 | $65.35 | 370.54 K | $1.88 B |
| 05/13/2026 | $68.25 | $67.36 (-1.3%) | $68.52 | $65.23 | 266.00 K | $1.88 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 |
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.
