LB - Landbridge Company LLC.
74.54
0.040 0.054%
Share volume: 436,958
Last Updated: 03-05-2026
Trading/Oil Royalty Traders:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$74.50
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $74.00 | $74.00 | $75.92 | $75.92 | $71.61 | $71.61 | $74.54 | $74.54 | 436,958 | $436,958.00 |
| 03-04-2026 | $73.35 | $73.23 | $75.95 | $75.83 | $72.01 | $71.89 | $74.50 | $74.38 | 307,903 | $307,903.00 |
| 03-03-2026 | $72.83 | $72.71 | $74.24 | $74.12 | $70.54 | $70.43 | $73.33 | $73.21 | 389,808 | $389,808.00 |
| 03-02-2026 | $75.24 | $75.12 | $76.00 | $75.88 | $73.22 | $73.10 | $74.00 | $73.88 | 517,777 | $517,777.00 |
| 02-27-2026 | $74.98 | $74.98 | $75.45 | $75.45 | $72.79 | $72.79 | $74.50 | $74.50 | 981,481 | $981,481.00 |
| 02-26-2026 | $69.55 | $69.55 | $76.08 | $76.08 | $67.50 | $67.50 | $74.44 | $74.44 | 1,051,032 | $1,051,032.00 |
| 02-25-2026 | $67.11 | $67.11 | $67.22 | $67.22 | $64.08 | $64.08 | $65.47 | $65.47 | 457,891 | $457,891.00 |
| 02-24-2026 | $66.24 | $66.24 | $66.99 | $66.99 | $64.73 | $64.73 | $66.00 | $66.00 | 367,539 | $367,539.00 |
| 02-23-2026 | $68.20 | $68.20 | $70.35 | $70.35 | $65.41 | $65.41 | $66.46 | $66.46 | 526,552 | $526,552.00 |
| 02-20-2026 | $66.70 | $66.70 | $68.89 | $68.89 | $65.25 | $65.25 | $68.52 | $68.52 | 538,320 | $538,320.00 |