Get the Stockscreener App
65.41
5.27%
-3.64
After Hours:
65.59
0.18
+0.28%
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 April 21, 2025, is $65.41.
- 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 98.15% to $65.41 now.
- The 52-week high stock price for LB is $84.70, representing a 29.49% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for LB is $52.23, indicating a -20.15% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | $66.31 | $61.09 | $5.23 | 414,194.0 | -7.56% |
| Apr 09, 2025 | $70.77 | $56.03 | $14.73 | 768,940.0 | +12.40% |
| Apr 08, 2025 | $64.72 | $59.00 | $5.72 | 445,629.0 | -2.31% |
| Apr 07, 2025 | $65.79 | $54.54 | $11.25 | 1,092,003.0 | +3.82% |
| Apr 04, 2025 | $63.70 | $56.04 | $7.66 | 1,618,223.0 | -10.14% |
| Apr 03, 2025 | $70.74 | $65.17 | $5.57 | 916,428.0 | -10.96% |
| Apr 02, 2025 | $75.56 | $70.69 | $4.87 | 582,938.0 | +2.63% |
| Apr 01, 2025 | $73.69 | $68.98 | $4.70 | 530,105.0 | +0.96% |
| Mar 31, 2025 | $72.16 | $65.32 | $6.84 | 699,233.0 | +3.23% |
| Mar 28, 2025 | $75.74 | $67.53 | $8.21 | 1,019,173.0 | -8.62% |
| Mar 27, 2025 | $78.31 | $73.55 | $4.76 | 816,776.0 | -2.87% |
| Mar 26, 2025 | $82.68 | $77.28 | $5.40 | 932,690.0 | -0.85% |
| Mar 25, 2025 | $82.31 | $78.00 | $4.31 | 670,698.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $75.56 | $54.54 | $21.02 | 8,405,161.0 | -9.08% |
| 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% |
4.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):