LB - Landbridge Company LLC.
68
0.760 1.118%
Share volume: 291,203
Last Updated: 05-12-2026
Trading/Oil Royalty Traders:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$67.24
0.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $67.91 | $67.91 | $70.00 | $70.00 | $67.34 | $67.34 | $68.00 | $68.00 | 291,203 | $291,203.00 |
| 05-11-2026 | $66.09 | $66.09 | $68.24 | $68.24 | $65.50 | $65.50 | $67.24 | $67.24 | 328,419 | $328,419.00 |
| 05-08-2026 | $63.80 | $63.80 | $65.08 | $65.08 | $62.67 | $62.67 | $64.98 | $64.98 | 276,994 | $276,994.00 |
| 05-07-2026 | $64.02 | $64.02 | $67.61 | $67.61 | $61.05 | $61.05 | $63.97 | $63.97 | 514,555 | $514,555.00 |
| 05-06-2026 | $64.40 | $64.40 | $66.24 | $66.24 | $63.00 | $63.00 | $66.00 | $66.00 | 378,697 | $378,697.00 |
| 05-05-2026 | $65.11 | $65.11 | $66.37 | $66.37 | $63.63 | $63.63 | $66.14 | $66.14 | 300,791 | $300,791.00 |
| 05-04-2026 | $66.18 | $66.18 | $66.49 | $66.49 | $64.78 | $64.78 | $65.07 | $65.07 | 619,325 | $619,325.00 |
| 05-01-2026 | $68.49 | $68.49 | $69.81 | $69.81 | $65.29 | $65.29 | $66.07 | $66.07 | 423,135 | $423,135.00 |
| 04-30-2026 | $67.66 | $67.66 | $69.79 | $69.79 | $66.07 | $66.07 | $68.73 | $68.73 | 419,118 | $419,118.00 |
| 04-29-2026 | $69.08 | $69.08 | $71.71 | $71.71 | $68.57 | $68.57 | $68.70 | $68.70 | 292,396 | $292,396.00 |