LandBridge Company LLC
86.91USD
-1.4400 (-1.63%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 88.35 | 228,200 |
| Fr 09/04/26 | 86.53 | 182,200 |
| Th 09/03/26 | 86.09 | 258,400 |
| We 09/02/26 | 85.50 | 272,700 |
| Tu 09/01/26 | 85.84 | 257,533 |
| Mo 08/31/26 | 87.58 | 150,209 |
| Fr 08/28/26 | 86.94 | 171,191 |
| Th 08/27/26 | 89.22 | 168,905 |
| We 08/26/26 | 88.59 | 295,684 |
| Tu 08/25/26 | 85.94 | 251,405 |
| Mo 08/24/26 | 87.10 | 425,621 |
| Fr 08/21/26 | 89.71 | 458,400 |
| Th 08/20/26 | 87.03 | 698,100 |
| We 08/19/26 | 82.20 | 400,200 |
| Tu 08/18/26 | 80.82 | 208,300 |
| Mo 08/17/26 | 79.49 | 213,500 |
| Fr 08/14/26 | 78.69 | 221,600 |
| Th 08/13/26 | 75.28 | 339,200 |
| We 08/12/26 | 76.32 | 445,500 |
| Tu 08/11/26 | 83.91 | 460,000 |
| Mo 08/10/26 | 81.71 | 434,400 |
| Fr 08/07/26 | 75.40 | 836,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 80.40 | 623,900 |
| We 08/05/26 | 75.63 | 263,300 |
| Tu 08/04/26 | 73.68 | 263,400 |
| Mo 08/03/26 | 75.06 | 212,600 |
| Fr 07/31/26 | 77.52 | 258,400 |
| Th 07/30/26 | 76.50 | 198,100 |
| We 07/29/26 | 74.91 | 223,100 |
| Tu 07/28/26 | 75.02 | 203,500 |
| Mo 07/27/26 | 75.38 | 248,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 77.44 | 258,200 |
| Mo 07/06/26 | 74.90 | 392,700 |
| Th 07/02/26 | 73.75 | 443,100 |
| We 07/01/26 | 72.30 | 721,500 |
| Tu 06/30/26 | 79.24 | 735,900 |
| Mo 06/29/26 | 69.85 | 464,900 |
| Fr 06/26/26 | 65.12 | 454,500 |
| Th 06/25/26 | 60.91 | 1,528,300 |
| We 06/24/26 | 61.42 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 75.92 | 399,400 |
| Tu 06/02/26 | 73.19 | 213,800 |
| Mo 06/01/26 | 70.36 | 300,000 |
| Fr 05/29/26 | 70.18 | 567,200 |
| Th 05/28/26 | 75.24 | 505,000 |
| We 05/27/26 | 72.25 | 283,900 |
| Tu 05/26/26 | 73.92 | 459,800 |
| Fr 05/22/26 | 78.63 | 418,800 |
| Th 05/21/26 | 76.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 66.07 | 423,100 |
| Th 04/30/26 | 68.73 | 419,100 |
| We 04/29/26 | 68.70 | 292,400 |
| Tu 04/28/26 | 67.93 | 99,400 |
| Mo 04/27/26 | 69.11 | 120,300 |
| Fr 04/24/26 | 68.29 | 157,600 |
| Th 04/23/26 | 69.66 | 169,300 |
| We 04/22/26 | 67.84 | 116,000 |
| Tu 04/21/26 | 66.74 | 188,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 69.05 | 610,400 |
| Mo 03/30/26 | 68.03 | 443,600 |
| Fr 03/27/26 | 72.02 | 278,300 |
| Th 03/26/26 | 72.77 | 271,300 |
| We 03/25/26 | 72.02 | 268,400 |
| Tu 03/24/26 | 72.38 | 285,000 |
| Mo 03/23/26 | 72.31 | 360,600 |
| Fr 03/20/26 | 70.95 | 736,300 |
| Th 03/19/26 | 71.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 74.50 | 981,500 |
| Th 02/26/26 | 74.44 | 1,050,900 |
| We 02/25/26 | 65.47 | 457,900 |
| Tu 02/24/26 | 66.00 | 367,500 |
| Mo 02/23/26 | 66.46 | 526,300 |
| Fr 02/20/26 | 68.52 | 537,900 |
| Th 02/19/26 | 66.90 | 631,700 |
| We 02/18/26 | 62.74 | 450,000 |
| Tu 02/17/26 | 63.92 | 503,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 56.42 | 499,300 |
| Mo 01/26/26 | 57.04 | 464,400 |
| Fr 01/23/26 | 60.49 | 406,200 |
| Th 01/22/26 | 59.75 | 698,100 |
| We 01/21/26 | 58.50 | 532,800 |
| Tu 01/20/26 | 57.21 | 371,900 |
| Fr 01/16/26 | 60.70 | 223,200 |
| Th 01/15/26 | 59.76 | 369,500 |
| We 01/14/26 | 58.28 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 52.96 | 254,300 |
| Mo 12/22/25 | 53.51 | 297,100 |
| Fr 12/19/25 | 52.49 | 573,900 |
| Th 12/18/25 | 52.60 | 392,500 |
| We 12/17/25 | 53.09 | 411,500 |
| Tu 12/16/25 | 50.45 | 556,900 |
| Mo 12/15/25 | 52.33 | 396,300 |
| Fr 12/12/25 | 55.21 | 394,700 |
| Th 12/11/25 | 56.50 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 59.74 | 484,800 |
| We 11/19/25 | 64.64 | 722,800 |
| Tu 11/18/25 | 62.01 | 1,368,500 |
| Mo 11/17/25 | 61.88 | 1,782,500 |
| Fr 11/14/25 | 74.54 | 372,200 |
| Th 11/13/25 | 73.11 | 733,000 |
| We 11/12/25 | 81.51 | 434,900 |
| Tu 11/11/25 | 85.55 | 692,200 |
| Mo 11/10/25 | 75.00 | 487,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 56.60 | 221,400 |
| Mo 10/20/25 | 55.81 | 279,100 |
| Fr 10/17/25 | 54.04 | 412,700 |
| Th 10/16/25 | 53.32 | 288,800 |
| We 10/15/25 | 53.13 | 517,000 |
| Tu 10/14/25 | 51.53 | 223,800 |
| Mo 10/13/25 | 51.80 | 537,300 |
| Fr 10/10/25 | 48.86 | 581,600 |
| Th 10/09/25 | 53.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 51.35 | 504,900 |
| Th 09/18/25 | 52.55 | 358,000 |
| We 09/17/25 | 51.89 | 297,300 |
| Tu 09/16/25 | 52.13 | 214,100 |
| Mo 09/15/25 | 51.56 | 400,600 |
| Fr 09/12/25 | 53.40 | 382,000 |
| Th 09/11/25 | 51.76 | 220,900 |
| We 09/10/25 | 52.40 | 343,200 |
| Tu 09/09/25 | 50.97 | 424,600 |
| Fr 07/24/26 | 76.33 | 258,400 |
| Th 07/23/26 | 76.72 | 165,600 |
| We 07/22/26 | 77.79 | 240,400 |
| Tu 07/21/26 | 76.57 | 132,000 |
| Mo 07/20/26 | 75.50 | 441,400 |
| Fr 07/17/26 | 77.67 | 220,500 |
| Th 07/16/26 | 77.03 | 236,600 |
| We 07/15/26 | 78.07 | 183,800 |
| Tu 07/14/26 | 78.74 | 142,200 |
| Mo 07/13/26 | 78.53 | 207,800 |
| Fr 07/10/26 | 76.69 | 143,400 |
| Th 07/09/26 | 78.39 | 339,500 |
| We 07/08/26 | 77.96 | 503,300 |
| 271,600 |
| Tu 06/23/26 | 63.93 | 236,800 |
| Mo 06/22/26 | 62.32 | 264,100 |
| Th 06/18/26 | 63.95 | 277,300 |
| We 06/17/26 | 63.50 | 290,700 |
| Tu 06/16/26 | 65.39 | 350,400 |
| Mo 06/15/26 | 67.03 | 356,800 |
| Fr 06/12/26 | 69.29 | 231,500 |
| Th 06/11/26 | 67.43 | 240,900 |
| We 06/10/26 | 65.86 | 373,800 |
| Tu 06/09/26 | 67.98 | 229,200 |
| Mo 06/08/26 | 69.66 | 244,000 |
| Fr 06/05/26 | 70.28 | 309,300 |
| Th 06/04/26 | 74.27 | 390,900 |
| 373,400 |
| We 05/20/26 | 75.80 | 418,400 |
| Tu 05/19/26 | 75.67 | 484,700 |
| Mo 05/18/26 | 72.30 | 635,000 |
| Fr 05/15/26 | 69.71 | 307,900 |
| Th 05/14/26 | 67.50 | 370,500 |
| We 05/13/26 | 67.36 | 266,000 |
| Tu 05/12/26 | 68.00 | 291,200 |
| Mo 05/11/26 | 67.24 | 328,400 |
| Fr 05/08/26 | 64.98 | 277,000 |
| Th 05/07/26 | 63.97 | 514,500 |
| We 05/06/26 | 66.00 | 378,700 |
| Tu 05/05/26 | 66.14 | 300,700 |
| Mo 05/04/26 | 65.07 | 619,300 |
| Mo 04/20/26 | 67.74 | 187,700 |
| Fr 04/17/26 | 67.23 | 319,300 |
| Th 04/16/26 | 69.44 | 216,800 |
| We 04/15/26 | 67.61 | 165,200 |
| Tu 04/14/26 | 66.08 | 220,500 |
| Mo 04/13/26 | 67.46 | 309,700 |
| Fr 04/10/26 | 68.01 | 526,900 |
| Th 04/09/26 | 63.88 | 898,700 |
| We 04/08/26 | 68.67 | 301,800 |
| Tu 04/07/26 | 71.36 | 191,800 |
| Mo 04/06/26 | 68.35 | 192,600 |
| Th 04/02/26 | 69.23 | 336,800 |
| We 04/01/26 | 66.17 | 564,200 |
| 935,400 |
| We 03/18/26 | 77.66 | 517,600 |
| Tu 03/17/26 | 77.41 | 720,500 |
| Mo 03/16/26 | 71.14 | 536,500 |
| Fr 03/13/26 | 74.79 | 339,700 |
| Th 03/12/26 | 72.72 | 354,500 |
| We 03/11/26 | 70.70 | 239,700 |
| Tu 03/10/26 | 70.73 | 300,400 |
| Mo 03/09/26 | 73.28 | 488,200 |
| Fr 03/06/26 | 72.39 | 530,100 |
| Th 03/05/26 | 74.54 | 437,000 |
| We 03/04/26 | 74.50 | 307,900 |
| Tu 03/03/26 | 73.33 | 389,800 |
| Mo 03/02/26 | 74.00 | 517,700 |
| Fr 02/13/26 | 65.25 | 757,100 |
| Th 02/12/26 | 59.68 | 443,500 |
| We 02/11/26 | 61.91 | 692,300 |
| Tu 02/10/26 | 58.24 | 579,100 |
| Mo 02/09/26 | 57.00 | 401,000 |
| Fr 02/06/26 | 56.72 | 910,300 |
| Th 02/05/26 | 54.58 | 485,000 |
| We 02/04/26 | 55.48 | 784,800 |
| Tu 02/03/26 | 54.12 | 521,900 |
| Mo 02/02/26 | 54.30 | 381,100 |
| Fr 01/30/26 | 57.46 | 295,400 |
| Th 01/29/26 | 59.71 | 361,800 |
| We 01/28/26 | 58.56 | 1,047,700 |
| 515,500 |
| Tu 01/13/26 | 55.38 | 490,600 |
| Mo 01/12/26 | 51.98 | 498,300 |
| Fr 01/09/26 | 50.48 | 657,900 |
| Th 01/08/26 | 47.12 | 732,500 |
| We 01/07/26 | 44.20 | 622,100 |
| Tu 01/06/26 | 45.55 | 584,700 |
| Mo 01/05/26 | 46.66 | 669,000 |
| Fr 01/02/26 | 48.46 | 613,200 |
| We 12/31/25 | 48.99 | 1,042,400 |
| Tu 12/30/25 | 50.22 | 694,800 |
| Mo 12/29/25 | 51.45 | 410,000 |
| Fr 12/26/25 | 51.96 | 261,500 |
| We 12/24/25 | 53.10 | 82,300 |
| 355,500 |
| We 12/10/25 | 56.63 | 205,600 |
| Tu 12/09/25 | 56.75 | 201,300 |
| Mo 12/08/25 | 57.58 | 261,300 |
| Fr 12/05/25 | 59.58 | 210,700 |
| Th 12/04/25 | 59.35 | 232,500 |
| We 12/03/25 | 60.50 | 499,400 |
| Tu 12/02/25 | 55.19 | 291,400 |
| Mo 12/01/25 | 55.77 | 213,800 |
| Fr 11/28/25 | 56.95 | 182,400 |
| We 11/26/25 | 56.81 | 389,100 |
| Tu 11/25/25 | 56.10 | 371,800 |
| Mo 11/24/25 | 56.68 | 486,000 |
| Fr 11/21/25 | 57.41 | 359,700 |
| Fr 11/07/25 | 69.16 | 385,600 |
| Th 11/06/25 | 66.23 | 434,000 |
| We 11/05/25 | 61.24 | 191,500 |
| Tu 11/04/25 | 59.00 | 400,100 |
| Mo 11/03/25 | 60.95 | 262,500 |
| Fr 10/31/25 | 59.17 | 271,400 |
| Th 10/30/25 | 59.26 | 222,700 |
| We 10/29/25 | 60.14 | 269,300 |
| Tu 10/28/25 | 60.00 | 295,100 |
| Mo 10/27/25 | 59.62 | 434,200 |
| Fr 10/24/25 | 59.53 | 292,500 |
| Th 10/23/25 | 59.78 | 338,100 |
| We 10/22/25 | 56.78 | 419,200 |
| 433,100 |
| We 10/08/25 | 54.08 | 301,400 |
| Tu 10/07/25 | 54.41 | 430,000 |
| Mo 10/06/25 | 57.08 | 376,200 |
| Fr 10/03/25 | 56.67 | 545,200 |
| Th 10/02/25 | 56.61 | 333,400 |
| We 10/01/25 | 55.56 | 611,000 |
| Tu 09/30/25 | 53.35 | 565,400 |
| Mo 09/29/25 | 52.86 | 514,200 |
| Fr 09/26/25 | 54.55 | 271,000 |
| Th 09/25/25 | 54.38 | 245,100 |
| We 09/24/25 | 54.46 | 483,600 |
| Tu 09/23/25 | 57.25 | 1,290,800 |
| Mo 09/22/25 | 52.19 | 278,000 |
| Mo 09/08/25 | 51.22 | 358,200 |