LB | LandBridge-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

LandBridge-A (LB)

NYSE

$86.76-$0.09 (-0.10%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.5B
Market Cap
63.65%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+3.64%

Low Price$78.58

High Price$89.59
3 Months
+28.97%

Low Price$60.83

High Price$89.59
1 Year
+63.65%

Low Price$44.00

High Price$89.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	85.93	88.14	85.93	86.85	+0.54%	186,709
09/10/2026	87.82	87.87	86.01	86.38	-0.61%	149,582
09/09/2026	88.76	89.15	86.54	86.91	-1.63%	153,088
09/08/2026	87.99	89.13	86.37	88.35	+2.10%	228,225
09/04/2026	84.57	86.81	84.15	86.53	+0.51%	182,186
09/03/2026	86.83	88.26	85.20	86.09	+0.69%	258,413
09/02/2026	85.34	86.75	84.72	85.50	-0.40%	272,808
09/01/2026	89.03	89.03	84.15	85.84	-1.99%	257,539
08/31/2026	88.08	88.80	86.82	87.58	+0.74%	150,221
08/28/2026	89.68	90.00	86.58	86.94	-2.56%	171,231
08/27/2026	88.37	89.81	87.38	89.22	+0.85%	168,934
08/27/2026	$0.12 Dividend
08/26/2026	86.26	90.81	85.88	88.47	+3.08%	295,709
08/25/2026	86.11	86.95	85.23	85.82	-1.33%	251,415
08/24/2026	88.38	88.99	85.47	86.98	-2.91%	425,685
08/21/2026	87.38	91.57	87.38	89.59	+3.08%	458,551
08/20/2026	84.10	90.63	82.47	86.91	+5.88%	698,296
08/19/2026	81.24	82.37	78.61	82.09	+1.71%	400,246
08/18/2026	79.86	80.88	78.66	80.71	+1.67%	208,368
08/17/2026	78.59	80.21	78.02	79.38	+1.02%	213,524
08/14/2026	75.77	78.58	75.55	78.58	+4.53%	221,629
08/13/2026	75.40	76.35	73.90	75.18	-1.36%	339,230
08/12/2026	83.95	84.75	75.60	76.22	-9.05%	445,711
08/11/2026	81.74	87.88	81.39	83.80	+2.69%	460,197
08/10/2026	76.14	82.38	75.10	81.60	+8.37%	434,610
08/07/2026	81.07	81.74	74.13	75.30	-6.22%	836,049
08/06/2026	78.68	81.84	76.16	80.29	+6.31%	623,873
08/05/2026	73.36	75.95	72.54	75.53	+2.65%	263,211
08/05/2026	$0.40 Earnings
08/04/2026	74.40	74.84	72.75	73.58	-1.84%	263,540
08/03/2026	76.08	76.46	74.75	74.96	-3.17%	212,748
07/31/2026	77.30	78.59	75.84	77.41	+1.33%	258,419
07/30/2026	74.93	77.04	74.08	76.40	+2.12%	198,146
07/29/2026	76.28	76.77	73.78	74.81	-0.15%	223,075
07/28/2026	75.11	75.56	73.04	74.92	-0.48%	203,445
07/27/2026	75.57	76.91	74.63	75.28	-1.24%	248,575
07/24/2026	76.90	79.27	76.09	76.23	-0.51%	258,399
07/23/2026	78.39	78.89	76.23	76.62	-1.38%	165,640
07/22/2026	77.28	79.45	77.28	77.68	+1.59%	240,459
07/21/2026	77.16	77.79	75.71	76.47	+1.42%	132,020
07/20/2026	77.03	78.55	74.11	75.40	-2.79%	441,445
07/17/2026	76.32	78.39	76.15	77.56	+0.83%	220,483
07/16/2026	77.73	81.96	76.41	76.93	-1.33%	236,637
07/15/2026	78.69	79.52	77.21	77.96	-0.85%	183,809
07/14/2026	78.97	80.33	78.11	78.63	+0.27%	142,189
07/13/2026	77.88	80.35	77.88	78.42	+2.40%	207,874
07/10/2026	78.47	79.44	75.73	76.59	-2.17%	143,356
07/09/2026	78.39	80.88	77.73	78.28	+0.55%	339,534
07/08/2026	78.27	78.39	75.59	77.85	+0.67%	503,300
07/07/2026	75.34	78.22	74.72	77.34	+3.39%	258,242
07/06/2026	73.65	77.60	73.65	74.80	+1.56%	392,697
07/02/2026	72.65	75.80	72.25	73.65	+2.01%	443,050
07/01/2026	78.76	79.81	72.08	72.20	-8.76%	721,482
06/30/2026	70.88	80.89	69.16	79.13	+13.44%	735,996
06/29/2026	66.05	70.21	65.81	69.76	+7.26%	464,887
06/26/2026	61.92	65.38	61.03	65.03	+6.91%	454,451
06/25/2026	61.37	62.48	59.51	60.83	-0.83%	1,528,346
06/24/2026	62.91	63.89	61.34	61.34	-3.93%	271,737
06/23/2026	61.52	64.76	61.28	63.84	+2.58%	236,829
06/22/2026	63.91	65.32	60.61	62.24	-2.55%	264,077
06/18/2026	63.61	64.16	62.27	63.86	+0.71%	277,343
06/17/2026	65.31	65.82	63.21	63.41	-2.89%	290,666
06/16/2026	65.80	66.51	62.91	65.30	-2.45%	350,394
06/15/2026	67.69	69.97	66.31	66.94	-3.26%	379,622
06/12/2026	66.91	69.80	66.34	69.20	+2.76%	231,513
06/11/2026	65.99	67.93	65.13	67.34	+2.38%	240,943
06/10/2026	67.96	68.79	65.45	65.77	-3.12%	373,788
06/09/2026	68.93	70.81	66.36	67.89	-2.41%	229,174
06/08/2026	71.58	73.17	69.45	69.57	-0.88%	244,048
06/05/2026	73.90	75.68	69.05	70.18	-5.37%	309,288
06/04/2026	74.56	75.58	73.90	74.17	-2.02%	390,933
06/04/2026	$0.12 Dividend
06/03/2026	73.91	76.38	72.10	75.70	+3.73%	398,988
06/02/2026	70.66	73.78	70.18	72.98	+4.02%	213,385
06/01/2026	70.31	72.51	69.88	70.15	+0.26%	300,030
05/29/2026	75.02	75.38	68.89	69.97	-6.73%	567,159
05/28/2026	72.70	75.95	72.70	75.02	+4.14%	504,871
05/27/2026	72.62	73.95	71.49	72.04	-2.26%	283,844
05/26/2026	77.74	80.01	72.55	73.70	-5.99%	459,546
05/22/2026	75.69	78.60	75.02	78.40	+3.35%	418,678
05/21/2026	76.72	77.07	75.54	75.86	+0.37%	373,394
05/20/2026	75.22	78.77	74.78	75.58	+0.17%	418,466
05/19/2026	73.04	75.49	71.35	75.45	+4.66%	484,700
05/18/2026	69.00	73.73	68.67	72.09	+3.72%	635,103
05/15/2026	67.61	69.53	66.65	69.51	+3.27%	307,902
05/14/2026	67.98	68.16	65.16	67.30	+0.21%	370,542
05/13/2026	68.05	68.32	65.04	67.16	-0.94%	265,990
05/12/2026	67.71	69.79	67.14	67.80	+1.13%	290,933
05/11/2026	65.90	68.04	65.31	67.04	+3.48%	328,419
05/08/2026	63.61	64.89	62.49	64.79	+1.58%	276,994
05/07/2026	63.83	67.41	60.87	63.78	-3.08%	514,555
05/06/2026	64.21	66.05	62.82	65.81	-0.21%	378,697
05/06/2026	$0.31 Earnings
05/05/2026	64.92	66.18	63.44	65.95	+1.64%	300,791
05/04/2026	65.99	66.29	64.59	64.88	-1.51%	619,325
05/01/2026	68.29	69.61	65.09	65.88	-3.87%	423,135
04/30/2026	67.46	69.59	65.88	68.53	+0.04%	419,118
04/29/2026	68.88	71.50	68.37	68.50	+1.13%	292,396
04/28/2026	70.05	70.65	67.61	67.73	-1.71%	99,544
04/27/2026	68.54	70.26	68.54	68.91	+1.20%	120,365