LB
LandBridge-A (LB)
NYSE
$90.58+$0.87 (+0.96%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.5B
    Market Cap
  • 66.97%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +17.16%
    Low Price$73.68
    High Price$89.71
  • 3 Months
    +18.10%
    Low Price$60.91
    High Price$89.71
  • 1 Year
    +66.97%
    Low Price$44.06
    High Price$89.71
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
87.50
91.69
87.50
89.71
+3.08%
458,551
08/20/2026
84.21
90.75
82.58
87.03
+5.88%
698,296
08/19/2026
81.35
82.48
78.72
82.20
+1.71%
400,246
08/18/2026
79.97
80.99
78.77
80.82
+1.67%
208,368
08/17/2026
78.70
80.32
78.13
79.49
+1.02%
213,524
08/14/2026
75.87
78.69
75.65
78.69
+4.53%
221,629
08/13/2026
75.50
76.45
74.00
75.28
-1.36%
339,230
08/12/2026
84.06
84.86
75.70
76.32
-9.05%
445,711
08/11/2026
81.85
88.00
81.50
83.91
+2.69%
460,197
08/10/2026
76.24
82.49
75.20
81.71
+8.37%
434,610
08/07/2026
81.18
81.85
74.23
75.40
-6.22%
836,049
08/06/2026
78.79
81.95
76.27
80.40
+6.31%
623,873
08/05/2026
73.46
76.05
72.64
75.63
+2.65%
263,211
08/05/2026
$0.40 Earnings
08/04/2026
74.50
74.95
72.85
73.68
-1.84%
263,540
08/03/2026
76.18
76.56
74.85
75.06
-3.17%
212,748
07/31/2026
77.40
78.70
75.94
77.52
+1.33%
258,419
07/30/2026
75.03
77.14
74.18
76.50
+2.12%
198,146
07/29/2026
76.38
76.88
73.88
74.91
-0.15%
223,075
07/28/2026
75.21
75.66
73.14
75.02
-0.48%
203,445
07/27/2026
75.67
77.01
74.73
75.38
-1.24%
248,575
07/24/2026
77.00
79.38
76.19
76.33
-0.51%
258,399
07/23/2026
78.50
79.00
76.33
76.72
-1.38%
165,640
07/22/2026
77.38
79.56
77.38
77.79
+1.59%
240,459
07/21/2026
77.26
77.90
75.81
76.57
+1.42%
132,020
07/20/2026
77.13
78.66
74.21
75.50
-2.79%
441,445
07/17/2026
76.42
78.50
76.25
77.67
+0.83%
220,483
07/16/2026
77.84
82.07
76.51
77.03
-1.33%
236,637
07/15/2026
78.80
79.63
77.31
78.07
-0.85%
183,809
07/14/2026
79.08
80.44
78.22
78.74
+0.27%
142,189
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