Get the Stockscreener App
72.50
0.40%
0.18
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 June 05, 2025, is $72.50.
- Landbridge Company Llc all-time high stock price is $87.60, occurred on May 20, 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 119.63% to $72.50 now.
- The 52-week high stock price for LB is $87.60, representing a 20.82% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for LB is $52.23, indicating a -27.96% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $73.13 | $71.00 | $2.13 | 121,144.0 | +0.15% |
| Jun 04, 2025 | $73.50 | $71.00 | $2.50 | 335,303.0 | -0.47% |
| Jun 03, 2025 | $72.99 | $70.52 | $2.47 | 352,041.0 | -0.32% |
| Jun 02, 2025 | $72.90 | $70.47 | $2.43 | 305,838.0 | +2.02% |
| May 30, 2025 | $74.14 | $70.45 | $3.69 | 599,144.0 | -3.64% |
| May 29, 2025 | $77.00 | $72.41 | $4.59 | 406,496.0 | -2.61% |
| May 28, 2025 | $76.93 | $75.00 | $1.93 | 329,454.0 | +0.07% |
| May 27, 2025 | $80.41 | $75.34 | $5.07 | 511,032.0 | -2.97% |
| May 23, 2025 | $78.70 | $76.21 | $2.49 | 266,651.0 | +0.45% |
| May 22, 2025 | $79.94 | $75.28 | $4.66 | 656,526.0 | -3.08% |
| May 21, 2025 | $84.75 | $79.75 | $5.00 | 525,059.0 | -3.64% |
| May 20, 2025 | $87.60 | $83.06 | $4.54 | 495,432.0 | -0.95% |
| May 19, 2025 | $85.78 | $79.57 | $6.21 | 511,190.0 | -0.13% |
| May 16, 2025 | $85.22 | $81.31 | $3.91 | 503,110.0 | +5.20% |
| May 15, 2025 | $80.65 | $77.00 | $3.65 | 277,413.0 | +2.40% |
| May 14, 2025 | $81.83 | $77.91 | $3.92 | 479,736.0 | -0.65% |
| May 13, 2025 | $79.47 | $74.13 | $5.34 | 409,553.0 | +8.39% |
| May 12, 2025 | $73.98 | $71.12 | $2.86 | 329,660.0 | +3.82% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $73.50 | $70.47 | $3.03 | 1,114,326.0 | +1.37% |
| 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% |
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% |
0.02%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):