LB - LandBridge Co LLC
66.74
-1.000 -1.498%
Share volume: 187,894
Last Updated: 04-21-2026
Trading/Oil Royalty Traders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$67.74
-1.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $67.95 | $67.95 | $68.60 | $68.60 | $66.70 | $66.70 | $66.74 | $66.74 | 187,894 | $187,894.00 |
| 04-20-2026 | $67.38 | $67.38 | $67.99 | $67.99 | $66.21 | $66.21 | $67.74 | $67.74 | 187,681 | $187,681.00 |
| 04-17-2026 | $66.82 | $66.82 | $67.98 | $67.98 | $65.12 | $65.12 | $67.23 | $67.23 | 319,267 | $319,267.00 |
| 04-16-2026 | $68.49 | $68.49 | $69.85 | $69.85 | $68.20 | $68.20 | $69.44 | $69.44 | 216,779 | $216,779.00 |
| 04-15-2026 | $66.39 | $66.39 | $68.36 | $68.36 | $66.03 | $66.03 | $67.61 | $67.61 | 165,168 | $165,168.00 |
| 04-14-2026 | $67.68 | $67.68 | $68.31 | $68.31 | $65.89 | $65.89 | $66.08 | $66.08 | 220,471 | $220,471.00 |
| 04-13-2026 | $68.06 | $68.06 | $70.76 | $70.76 | $67.11 | $67.11 | $67.46 | $67.46 | 309,822 | $309,822.00 |
| 04-10-2026 | $64.01 | $64.01 | $68.80 | $68.80 | $64.00 | $64.00 | $68.01 | $68.01 | 526,881 | $526,881.00 |
| 04-09-2026 | $68.34 | $68.34 | $68.97 | $68.97 | $61.32 | $61.32 | $63.88 | $63.88 | 898,893 | $898,893.00 |
| 04-08-2026 | $69.79 | $69.79 | $70.97 | $70.97 | $67.69 | $67.69 | $68.67 | $68.67 | 301,796 | $301,796.00 |