Get the Stockscreener App
70.16
1.50%
1.04
After Hours:
70.00
-0.16
-0.23%
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 May 09, 2025, is $70.16.
- Landbridge Company Llc all-time high stock price is $84.70, occurred on January 22, 2025.
- 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 112.54% to $70.16 now.
- The 52-week high stock price for LB is $84.70, representing a 20.72% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for LB is $52.23, indicating a -25.56% decrease from the current share price, occurred on December 19, 2024.
The table below shows more information about LB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $71.33 | $67.69 | $3.64 | 476,863.0 | +1.50% |
| May 08, 2025 | $78.13 | $69.04 | $9.09 | 848,687.0 | -11.37% |
| May 07, 2025 | $79.47 | $77.14 | $2.33 | 317,948.0 | -0.12% |
| May 06, 2025 | $79.36 | $76.03 | $3.33 | 237,716.0 | +1.79% |
| May 05, 2025 | $77.78 | $75.50 | $2.28 | 288,845.0 | -2.21% |
| May 02, 2025 | $78.85 | $76.11 | $2.74 | 284,012.0 | +4.66% |
| May 01, 2025 | $75.82 | $72.03 | $3.79 | 408,905.0 | +3.45% |
| Apr 30, 2025 | $73.27 | $69.00 | $4.27 | 320,706.0 | -2.45% |
| Apr 29, 2025 | $74.86 | $72.82 | $2.04 | 272,677.0 | +0.13% |
| Apr 28, 2025 | $74.95 | $71.43 | $3.52 | 595,776.0 | +3.01% |
| Apr 25, 2025 | $72.49 | $70.73 | $1.76 | 229,828.0 | +0.25% |
| Apr 24, 2025 | $72.50 | $70.00 | $2.50 | 331,256.0 | +2.63% |
| Apr 23, 2025 | $71.79 | $68.50 | $3.29 | 359,377.0 | +2.46% |
| Apr 22, 2025 | $69.88 | $66.88 | $3.00 | 347,976.0 | +4.42% |
| Apr 21, 2025 | $67.75 | $63.59 | $4.16 | 295,988.0 | -5.27% |
| Apr 17, 2025 | $70.94 | $67.74 | $3.20 | 276,614.0 | +2.07% |
| Apr 16, 2025 | $68.71 | $66.48 | $2.23 | 342,163.0 | +0.91% |
| Apr 15, 2025 | $69.55 | $66.35 | $3.20 | 219,638.0 | -1.30% |
| Apr 14, 2025 | $68.97 | $65.08 | $3.89 | 278,632.0 | +3.39% |
| Apr 11, 2025 | $66.51 | $61.01 | $5.50 | 327,678.0 | +4.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $79.47 | $67.69 | $11.78 | 3,339,839.0 | -3.16% |
| 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% |
Landbridge Company Llc Stock (LB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.70 | $52.23 | $25.47 | 9,171,760.0 | -14.20% |
| Nov, 2024 | $80.82 | $75.18 | $5.63 | 393,443.0 | +0.00% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):