Landbridge Company Llc (LB)

Overview News Price History Discussions Forecast

Landbridge Company Llc Stock (LB) Price History

The historical daily chart and data for Landbridge Company Llc stock (LB), show that the latest closing stock price as of September 04, 2026, is $86.53.

Landbridge Company Llc all-time high stock price is $91.69, occurred on August 21, 2026.
The lowest Landbridge Company Llc stock price recorded was $33.01 on September 10, 2024. Since then, Landbridge Company Llc's stock price has risen over 162.13% to $86.53 now.
The 52-week high stock price for LB is $91.69, representing a 5.96% increase from the current share price, occurred on August 21, 2026.
The 52-week low stock price for LB is $43.75, indicating a -49.44% decrease from the current share price, occurred on January 08, 2026.

The table below shows more information about LB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$86.81	$84.15	$2.66	182,177.0	+0.51%
Sep 03, 2026	$88.26	$85.20	$3.06	258,411.0	+0.69%
Sep 02, 2026	$86.75	$84.72	$2.03	272,716.0	-0.40%
Sep 01, 2026	$89.03	$84.15	$4.88	257,533.0	-1.99%
Aug 31, 2026	$88.80	$86.82	$1.98	150,209.0	+0.74%
Aug 28, 2026	$90.00	$86.58	$3.42	171,191.0	-2.56%
Aug 27, 2026	$89.81	$87.38	$2.43	168,905.0	+0.71%
Aug 26, 2026	$90.93	$86.00	$4.93	295,684.0	+3.08%
Aug 25, 2026	$87.07	$85.35	$1.72	251,405.0	-1.33%
Aug 24, 2026	$89.11	$85.59	$3.52	425,672.0	-2.91%
Aug 21, 2026	$91.69	$87.50	$4.19	458,356.0	+3.08%
Aug 20, 2026	$90.75	$82.58	$8.17	697,992.0	+5.88%
Aug 19, 2026	$82.48	$78.72	$3.76	398,980.0	+1.71%
Aug 18, 2026	$80.99	$78.77	$2.22	208,328.0	+1.67%
Aug 17, 2026	$80.32	$78.12	$2.19	213,507.0	+1.02%
Aug 14, 2026	$78.69	$75.65	$3.04	221,599.0	+4.53%
Aug 13, 2026	$76.45	$74.00	$2.45	339,203.0	-1.36%
Aug 12, 2026	$84.86	$75.70	$9.16	445,437.0	-9.05%
Aug 11, 2026	$88.00	$81.50	$6.50	459,898.0	+2.69%
Aug 10, 2026	$82.49	$75.20	$7.29	434,381.0	+8.37%
Aug 07, 2026	$81.85	$74.23	$7.62	836,046.0	-6.22%
Aug 06, 2026	$81.95	$76.27	$5.68	623,844.0	+6.31%

Landbridge Company Llc Stock (LB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Landbridge Company Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Landbridge Company Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Landbridge Company Llc Stock (LB) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$89.03	$84.15	$4.88	1,153,014.0	-1.20%
Aug, 2026	$91.69	$72.64	$19.05	7,539,585.0	+13.21%
Jul, 2026	$82.07	$72.18	$9.89	6,122,950.0	-2.37%
Jun, 2026	$81.00	$59.59	$21.41	8,151,385.0	+12.91%
May, 2026	$80.25	$61.05	$19.20	8,218,381.0	+2.11%
Apr, 2026	$71.71	$61.31	$10.39	5,976,364.0	-0.46%
Mar, 2026	$79.74	$67.35	$12.39	9,847,693.0	-7.32%
Feb, 2026	$76.08	$53.15	$22.93	11,439,828.0	+29.66%
Jan, 2026	$64.00	$43.75	$20.25	10,629,361.0	+17.29%

Landbridge Company Llc Stock (LB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$61.41	$49.84	$11.57	7,187,807.0	-11.82%
Nov, 2025	$85.60	$54.16	$31.44	10,522,243.0	-3.75%
Oct, 2025	$61.58	$48.78	$12.80	8,629,480.0	+10.91%
Sep, 2025	$61.03	$50.72	$10.31	8,599,348.0	+0.38%
Aug, 2025	$60.53	$50.50	$10.03	11,455,716.0	-6.23%
Jul, 2025	$68.30	$48.55	$19.75	16,285,799.0	-16.13%
Jun, 2025	$74.50	$65.24	$9.26	8,175,420.0	-5.42%
May, 2025	$87.60	$67.69	$19.91	9,163,432.0	-1.38%
Apr, 2025	$75.56	$54.54	$21.02	10,566,769.0	+0.71%
Mar, 2025	$84.21	$59.06	$25.15	13,511,102.0	+3.99%
Feb, 2025	$76.22	$58.77	$17.45	10,927,732.0	+6.64%
Jan, 2025	$84.70	$61.53	$23.17	14,778,237.0	+0.42%