LB
LandBridge-A (LB)
NYSE
$84.00+$0.21 (+0.25%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $2.5B
    Market Cap
  • 48.78%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -2.00%
    Low Price$80.49
    High Price$88.35
  • 3 Months
    +13.77%
    Low Price$73.58
    High Price$89.59
  • 1 Year
    +48.78%
    Low Price$44.00
    High Price$89.59
Date
Open
High
Low
Close
Change (%)
Volume
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
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