LB
LandBridge-A (LB)
NYSE
$78.69+$0.16 (+0.20%)
Price as of Jul 14, 2026 5:14 PM EDT
  • $2.2B
    Market Cap
  • 33.64%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +13.34%
    Low Price$60.91
    High Price$79.24
  • 3 Months
    +16.59%
    Low Price$60.91
    High Price$79.24
  • 1 Year
    +33.64%
    Low Price$44.20
    High Price$85.55
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
77.99
80.46
77.99
78.53
+2.40%
207,874
07/10/2026
78.58
79.55
75.83
76.69
-2.17%
143,356
07/09/2026
78.50
80.99
77.84
78.39
+0.55%
339,534
07/08/2026
78.38
78.50
75.69
77.96
+0.67%
503,300
07/07/2026
75.45
78.33
74.82
77.44
+3.39%
258,242
07/06/2026
73.75
77.71
73.75
74.90
+1.56%
392,697
07/02/2026
72.75
75.90
72.35
73.75
+2.01%
443,050
07/01/2026
78.87
79.92
72.18
72.30
-8.76%
721,482
06/30/2026
70.98
81.00
69.25
79.24
+13.44%
735,996
06/29/2026
66.14
70.31
65.90
69.85
+7.26%
464,887
06/26/2026
62.00
65.47
61.11
65.12
+6.91%
454,451
06/25/2026
61.45
62.56
59.59
60.91
-0.83%
1,528,346
06/24/2026
63.00
63.98
61.42
61.42
-3.93%
271,737
06/23/2026
61.60
64.85
61.36
63.93
+2.58%
236,829
06/22/2026
64.00
65.41
60.69
62.32
-2.55%
264,077
06/18/2026
63.70
64.25
62.35
63.95
+0.71%
277,343
06/17/2026
65.40
65.91
63.30
63.50
-2.89%
290,666
06/16/2026
65.89
66.60
63.00
65.39
-2.45%
350,394
06/15/2026
67.78
70.06
66.40
67.03
-3.26%
379,622
06/12/2026
67.00
69.89
66.43
69.29
+2.76%
231,513
06/11/2026
66.08
68.02
65.22
67.43
+2.38%
240,943
06/10/2026
68.05
68.88
65.54
65.86
-3.12%
373,788
06/09/2026
69.02
70.91
66.45
67.98
-2.41%
229,174
06/08/2026
71.68
73.27
69.54
69.66
-0.88%
244,048
06/05/2026
74.00
75.78
69.14
70.28
-5.37%
309,288
06/04/2026
74.66
75.68
74.00
74.27
-2.02%
390,933
06/04/2026
$0.12 Dividend
06/03/2026
74.01
76.48
72.20
75.80
+3.73%
398,988
06/02/2026
70.76
73.88
70.28
73.07
+4.02%
213,385
06/01/2026
70.41
72.61
69.98
70.25
+0.26%
300,030
05/29/2026
75.12
75.49
68.99
70.07
-6.73%
567,159
05/28/2026
72.79
76.05
72.79
75.12
+4.14%
504,871
05/27/2026
72.71
74.05
71.59
72.14
-2.26%
283,844
05/26/2026
77.85
80.12
72.64
73.80
-5.99%
459,546
05/22/2026
75.79
78.71
75.12
78.51
+3.35%
418,678
05/21/2026
76.83
77.18
75.64
75.96
+0.37%
373,394
05/20/2026
75.32
78.88
74.88
75.68
+0.17%
418,466
05/19/2026
73.13
75.59
71.45
75.55
+4.66%
484,700
05/18/2026
69.09
73.83
68.76
72.19
+3.72%
635,103
05/15/2026
67.70
69.62
66.74
69.60
+3.27%
307,902
05/14/2026
68.07
68.25
65.25
67.39
+0.21%
370,542
05/13/2026
68.14
68.41
65.13
67.25
-0.94%
265,990
05/12/2026
67.80
69.89
67.23
67.89
+1.13%
290,933
05/11/2026
65.99
68.13
65.40
67.13
+3.48%
328,419
05/08/2026
63.70
64.98
62.57
64.88
+1.58%
276,994
05/07/2026
63.92
67.50
60.95
63.87
-3.08%
514,555
05/06/2026
64.30
66.14
62.90
65.90
-0.21%
378,697
05/06/2026
$0.31 Earnings
05/05/2026
65.01
66.27
63.53
66.04
+1.64%
300,791
05/04/2026
66.08
66.38
64.68
64.97
-1.51%
619,325
05/01/2026
68.38
69.70
65.18
65.97
-3.87%
423,135
04/30/2026
67.55
69.68
65.97
68.62
+0.04%
419,118
04/29/2026
68.97
71.60
68.46
68.59
+1.13%
292,396
04/28/2026
70.15
70.75
67.70
67.82
-1.71%
99,544
04/27/2026
68.63
70.36
68.63
69.00
+1.20%
120,365
04/24/2026
69.55
69.88
67.02
68.18
-1.97%
157,635
04/23/2026
67.69
70.33
67.05
69.55
+2.68%
169,308
04/22/2026
67.67
68.69
67.13
67.73
+1.65%
115,954
04/21/2026
67.84
68.49
66.59
66.63
-1.48%
188,009
04/20/2026
67.27
67.88
66.10
67.63
+0.76%
187,581
04/17/2026
66.71
67.87
65.02
67.12
-3.18%
319,267
04/16/2026
68.38
69.74
68.09
69.33
+2.71%
216,779
04/15/2026
66.29
68.26
65.93
67.50
+2.32%
165,168
04/14/2026
67.57
68.20
65.79
65.98
-2.05%
220,471
04/13/2026
67.95
70.65
67.00
67.35
-0.81%
309,822
04/10/2026
63.91
68.69
63.90
67.90
+6.47%
526,881
04/09/2026
68.23
68.86
61.22
63.78
-6.98%
898,880
04/08/2026
69.68
70.86
67.58
68.56
-3.77%
301,796
04/07/2026
68.22
71.50
68.02
71.25
+4.40%
191,896
04/06/2026
68.66
71.36
67.89
68.24
-1.27%
192,648
04/02/2026
66.97
71.00
66.25
69.12
+4.62%
336,800
04/01/2026
68.41
69.84
65.70
66.07
-4.17%
564,247
03/31/2026
69.23
70.41
67.65
68.94
+1.50%
610,407
03/30/2026
72.64
72.93
67.24
67.92
-5.54%
443,658
03/27/2026
72.74
73.75
71.40
71.91
-1.03%
278,264
03/26/2026
72.82
75.36
72.08
72.65
+1.04%
271,432
03/25/2026
73.02
73.86
71.53
71.91
-0.50%
268,405
03/24/2026
71.73
75.03
71.73
72.27
+0.10%
285,122
03/23/2026
70.84
73.59
69.89
72.20
+1.92%
360,632
03/20/2026
69.90
72.92
68.85
70.84
-0.14%
736,527
03/19/2026
77.62
77.62
69.89
70.94
-8.51%
935,705
03/18/2026
77.64
79.61
76.88
77.54
+0.32%
518,008
03/17/2026
72.10
78.27
71.77
77.29
+8.81%
720,535
03/16/2026
74.76
75.21
70.57
71.03
-4.88%
536,466
03/13/2026
74.04
76.35
72.72
74.67
+2.85%
339,765
03/12/2026
70.55
73.44
69.40
72.61
+2.86%
354,828
03/11/2026
70.30
71.32
69.46
70.59
-0.04%
239,749
03/10/2026
72.88
73.30
69.66
70.62
-3.48%
300,386
03/09/2026
72.29
74.39
70.05
73.16
+1.23%
488,334
03/06/2026
74.10
75.66
72.10
72.28
-2.88%
530,152
03/05/2026
73.88
75.80
71.50
74.42
+0.22%
437,237
03/05/2026
$0.12 Dividend
03/04/2026
73.11
75.71
71.78
74.26
+1.60%
307,903
03/03/2026
72.60
74.00
70.32
73.10
-0.91%
389,808
03/02/2026
75.00
75.76
72.99
73.76
-0.67%
517,777
02/27/2026
74.74
75.21
72.56
74.26
+0.08%
981,481
02/26/2026
69.33
75.84
67.28
74.20
+13.70%
1,051,032
02/25/2026
66.90
67.01
63.88
65.26
-0.80%
457,891
02/25/2026
$0.24 Earnings
02/24/2026
66.03
66.78
64.52
65.79
-0.69%
367,539