LB - LandBridge Co LLC
72.02
-0.750 -1.041%
Share volume: 278,264
Last Updated: 03-27-2026
Trading/Oil Royalty Traders:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$72.77
-0.75
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $72.86 | $72.86 | $73.87 | $73.87 | $71.51 | $71.51 | $72.02 | $72.02 | 278,264 | $276,297.00 |
| 03-26-2026 | $72.94 | $72.94 | $75.48 | $75.48 | $72.20 | $72.20 | $72.77 | $72.77 | 271,432 | $271,432.00 |
| 03-25-2026 | $73.14 | $73.14 | $73.98 | $73.98 | $71.64 | $71.64 | $72.02 | $72.02 | 268,405 | $268,405.00 |
| 03-24-2026 | $71.84 | $71.84 | $75.15 | $75.15 | $71.84 | $71.84 | $72.38 | $72.38 | 285,122 | $285,122.00 |
| 03-23-2026 | $70.95 | $70.95 | $73.71 | $73.71 | $70.00 | $70.00 | $72.31 | $72.31 | 360,632 | $360,632.00 |
| 03-20-2026 | $70.01 | $70.01 | $73.04 | $73.04 | $68.96 | $68.96 | $70.95 | $70.95 | 736,583 | $736,583.00 |
| 03-19-2026 | $77.74 | $77.74 | $77.74 | $77.74 | $70.00 | $70.00 | $71.05 | $71.05 | 935,705 | $935,705.00 |
| 03-18-2026 | $77.76 | $77.76 | $79.74 | $79.74 | $77.00 | $77.00 | $77.66 | $77.66 | 518,008 | $518,008.00 |
| 03-17-2026 | $72.21 | $72.21 | $78.39 | $78.39 | $71.88 | $71.88 | $77.41 | $77.41 | 720,535 | $720,535.00 |
| 03-16-2026 | $74.88 | $74.88 | $75.33 | $75.33 | $70.68 | $70.68 | $71.14 | $71.14 | 536,466 | $536,466.00 |