Get the Stockscreener App
59.61
3.73%
-2.30
After Hours:
59.68
0.07
+0.12%
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 February 12, 2026, is $59.61.
- 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 80.58% to $59.61 now.
- The 52-week high stock price for LB is $87.60, representing a 46.95% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for LB is $43.75, indicating a -26.61% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $63.95 | $59.05 | $4.91 | 413,229.0 | -3.55% |
| Feb 11, 2026 | $62.54 | $57.52 | $5.02 | 692,286.0 | +6.30% |
| Feb 10, 2026 | $58.73 | $56.35 | $2.38 | 577,847.0 | +2.18% |
| Feb 09, 2026 | $57.52 | $54.55 | $2.97 | 401,029.0 | +0.49% |
| Feb 06, 2026 | $57.55 | $54.36 | $3.19 | 907,579.0 | +3.92% |
| Feb 05, 2026 | $55.50 | $53.26 | $2.24 | 483,390.0 | -1.62% |
| Feb 04, 2026 | $55.85 | $53.38 | $2.47 | 782,886.0 | +2.51% |
| Feb 03, 2026 | $55.73 | $53.15 | $2.58 | 521,052.0 | -0.33% |
| Feb 02, 2026 | $56.89 | $54.09 | $2.80 | 381,080.0 | -5.50% |
| Jan 30, 2026 | $59.01 | $55.35 | $3.66 | 295,354.0 | -3.77% |
| Jan 29, 2026 | $60.89 | $57.81 | $3.08 | 361,715.0 | +1.96% |
| Jan 28, 2026 | $59.22 | $56.36 | $2.86 | 1,047,742.0 | +3.79% |
| Jan 27, 2026 | $57.26 | $54.60 | $2.66 | 499,163.0 | -1.09% |
| Jan 26, 2026 | $60.73 | $56.21 | $4.52 | 464,208.0 | -5.70% |
| Jan 23, 2026 | $64.00 | $59.71 | $4.29 | 406,223.0 | +1.24% |
| Jan 22, 2026 | $61.38 | $59.06 | $2.32 | 698,066.0 | +2.14% |
| Jan 21, 2026 | $60.15 | $57.25 | $2.90 | 530,579.0 | +2.25% |
| Jan 20, 2026 | $60.41 | $57.13 | $3.28 | 371,230.0 | -5.75% |
| Jan 16, 2026 | $60.72 | $58.11 | $2.61 | 220,654.0 | +1.57% |
| Jan 15, 2026 | $60.08 | $56.61 | $3.46 | 368,583.0 | +2.54% |
| Jan 14, 2026 | $59.08 | $55.80 | $3.28 | 514,284.0 | +5.24% |
| Jan 13, 2026 | $55.63 | $52.01 | $3.62 | 488,853.0 | +6.54% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $63.95 | $53.15 | $10.80 | 5,573,607.0 | +3.92% |
| 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% |
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% |
3.81%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):