LB | LandBridge-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

LandBridge-A (LB)

NYSE

$72.81+$2.13 (+3.01%)

Price as of Nov 13, 2026 12:51 PM EST

$2.1B
Market Cap
-2.72%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-19.21%

Low Price$61.88

High Price$83.59
3 Months
-7.26%

Low Price$61.88

High Price$89.59
1 Year
-2.72%

Low Price$44.00

High Price$89.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	72.00	73.45	70.28	70.68	-3.05%	693,546
11/11/2026	67.39	73.06	67.00	72.90	+10.05%	657,258
11/10/2026	64.01	67.77	63.01	66.24	+1.53%	562,063
11/09/2026	65.20	69.27	64.68	65.24	+0.22%	723,033
11/06/2026	62.08	66.94	62.08	65.10	+5.20%	814,031
11/05/2026	70.11	72.60	61.24	61.88	-10.66%	1,291,024
11/04/2026	77.80	77.88	67.64	69.26	-12.31%	1,404,198
11/04/2026	$0.44 Earnings
11/03/2026	78.80	81.06	78.02	78.98	-0.53%	347,759
11/02/2026	83.51	84.27	79.22	79.40	-5.01%	306,830
10/30/2026	81.93	83.61	81.57	83.59	+0.92%	206,940
10/29/2026	81.85	83.73	80.73	82.83	+0.91%	219,393
10/28/2026	80.17	82.16	78.55	82.08	+3.57%	402,701
10/27/2026	79.02	79.69	78.09	79.25	-0.41%	231,508
10/26/2026	79.02	81.21	77.70	79.58	+0.56%	197,622
10/23/2026	77.60	79.99	77.03	79.14	+2.83%	189,276
10/22/2026	79.91	80.13	75.27	76.96	-4.55%	432,501
10/21/2026	80.39	81.55	79.79	80.63	+1.37%	181,565
10/20/2026	80.75	80.75	79.00	79.54	-0.64%	178,223
10/19/2026	80.96	81.82	78.69	80.05	-1.86%	240,525
10/16/2026	81.25	83.05	80.39	81.57	+0.39%	283,928
10/15/2026	82.20	84.53	78.28	81.25	-1.71%	430,560
10/14/2026	87.00	87.85	82.03	82.66	-5.35%	373,664
10/13/2026	87.94	88.40	86.11	87.33	-0.18%	178,311
10/12/2026	87.84	89.70	87.10	87.49	+1.44%	188,759
10/09/2026	86.86	88.30	85.56	86.25	-1.38%	160,152
10/08/2026	85.98	88.99	85.98	87.46	+2.03%	245,204
10/07/2026	85.10	86.33	83.56	85.72	+0.08%	197,131
10/06/2026	84.75	88.26	84.05	85.65	+2.48%	241,031
10/05/2026	84.09	84.64	82.93	83.58	-0.25%	142,940
10/02/2026	80.41	83.96	80.41	83.79	+3.74%	204,946
10/01/2026	80.73	81.56	79.74	80.77	-0.49%	306,126
09/30/2026	82.03	83.16	80.66	81.17	+0.84%	243,381
09/29/2026	80.00	80.97	79.38	80.49	-0.28%	291,212
09/28/2026	82.54	82.76	80.33	80.72	-0.81%	200,994
09/25/2026	82.15	83.04	81.24	81.38	-1.35%	145,143
09/24/2026	83.80	83.84	82.13	82.49	+0.46%	195,957
09/23/2026	88.07	88.07	81.99	82.11	-5.52%	285,711
09/22/2026	86.10	87.61	85.20	86.91	-0.73%	276,415
09/21/2026	85.62	88.42	84.29	87.55	+1.85%	219,770
09/18/2026	86.14	87.10	84.31	85.96	+0.03%	302,890
09/17/2026	83.09	86.80	83.00	85.93	+3.91%	192,426
09/16/2026	86.50	87.56	81.75	82.70	-5.18%	345,770
09/15/2026	86.37	88.00	85.90	87.22	+0.90%	122,100
09/14/2026	87.16	88.41	85.36	86.44	-0.47%	261,929
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