LandBridge (LB) Stock Chart & Stock Price History

$38.30

+0.82 (+2.19%)

(As of 09/17/2024 ET)

LandBridge Stock Price Performance

5 Day Performance: +0.84%
1 Month Performance: +6.89%
3 Month Performance: -52.08%
6 Month Performance: -52.08%
Year-To-Date Performance: -52.08%
1 Year Performance: -52.08%

Receive LB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LandBridge and its competitors with MarketBeat's FREE daily newsletter

Ad True Gold Republic

Central Bank Abandons USD

Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.

Click here now to get your free 'Protect Your Wealth' Guide.

LB Stock Chart for Wednesday, September, 18, 2024

LandBridge Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/17/2024	$37.51	$38.30 +2.12%	$39.03	$36.80	239,679 shs	$2.80 billion
09/16/2024	$37.99	$37.51 -1.28%	$38.55	$37.42	212,801 shs	$2.74 billion
09/13/2024	$36.55	$37.98 +3.91%	$38.61	$36.66	275,634 shs	$2.78 billion
09/12/2024	$34.56	$36.55 +5.76%	$36.59	$34.00	258,302 shs	$2.67 billion
09/11/2024	$33.07	$34.56 +4.51%	$34.63	$32.28	273,020 shs	$2.53 billion
09/10/2024	$35.26	$33.07 -6.21%	$36.05	$33.02	335,009 shs	$2.42 billion
Get the Latest News and Ratings for LB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for LandBridge and its competitors with MarketBeat's FREE daily newsletter.
09/09/2024	$34.74	$35.26 +1.50%	$36.28	$34.73	191,600 shs	$2.58 billion
09/06/2024	$35.10	$34.74 -1.03%	$36.30	$34.00	247,888 shs	$2.54 billion
09/05/2024	$34.55	$35.10 +1.59%	$35.54	$34.39	236,486 shs	$2.57 billion
09/04/2024	$34.29	$34.55 +0.76%	$35.43	$33.08	203,763 shs	$2.53 billion
09/03/2024	$37.04	$34.29 -7.42%	$38.21	$34.29	315,717 shs	$2.51 billion
09/02/2024	$37.04	$37.04	$37.71	$36.17	188,800 shs	$2.71 billion
08/30/2024	$36.79	$37.10 +0.84%	$37.70	$36.17	188,849 shs	$2.71 billion
08/29/2024	$37.42	$36.79 -1.68%	$38.68	$36.43	263,688 shs	$2.69 billion
08/28/2024	$36.73	$37.42 +1.88%	$38.31	$36.20	294,840 shs	$2.74 billion
08/27/2024	$38.52	$36.73 -4.65%	$39.97	$35.82	391,749 shs	$2.69 billion
08/26/2024	$42.04	$38.52 -8.37%	$43.08	$38.47	389,916 shs	$2.82 billion
08/23/2024	$39.96	$42.02 +5.16%	$42.30	$40.25	678,958 shs	$3.07 billion
08/22/2024	$37.63	$39.96 +6.19%	$40.54	$38.15	387,933 shs	$2.92 billion
08/21/2024	$37.15	$37.63 +1.29%	$38.17	$36.86	210,446 shs	$2.75 billion
08/20/2024	$35.98	$37.15 +3.25%	$38.16	$36.11	461,313 shs	$2.72 billion
08/19/2024	$35.83	$35.98 +0.42%	$36.62	$35.39	275,582 shs	$2.63 billion
08/16/2024	$33.74	$35.77 +6.02%	$36.29	$33.60	300,834 shs	$2.62 billion
08/15/2024	$33.50	$33.74 +0.72%	$34.49	$33.50	219,958 shs	$2.47 billion
08/14/2024	$33.41	$33.50 +0.27%	$34.37	$32.56	222,407 shs	$2.45 billion
08/13/2024	$33.80	$33.41 -1.15%	$34.40	$33.15	224,785 shs	$2.44 billion
08/12/2024	$32.60	$33.80 +3.68%	$34.91	$32.60	307,521 shs	$2.47 billion
08/09/2024	$31.95	$32.60 +2.05%	$32.77	$30.85	237,795 shs	$2.38 billion
08/08/2024	$32.03	$31.95 -0.27%	$33.30	$31.62	210,373 shs	$2.34 billion
08/07/2024	$31.59	$32.03 +1.39%	$33.31	$31.50	248,481 shs	$2.34 billion
08/06/2024	$30.01	$31.59 +5.26%	$31.82	$30.06	208,033 shs	$2.31 billion
08/05/2024	$31.86	$30.01 -5.81%	$31.19	$28.01	220,518 shs	$2.20 billion
08/02/2024	$32.09	$31.86 -0.72%	$32.47	$30.03	207,331 shs	$2.33 billion
08/01/2024	$32.97	$32.09 -2.67%	$34.13	$31.26	391,763 shs	$2.35 billion
07/31/2024	$31.22	$32.97 +5.61%	$33.38	$31.38	372,184 shs	$2.41 billion
07/30/2024	$32.00	$31.22 -2.44%	$32.88	$31.00	263,079 shs	$2.28 billion
07/29/2024	$30.13	$32.00 +6.21%	$32.96	$29.46	380,534 shs	$2.34 billion
07/26/2024	$29.55	$29.91 +1.22%	$30.54	$29.46	225,472 shs	$2.19 billion
07/25/2024	$29.49	$29.55 +0.20%	$30.63	$29.00	283,149 shs	$2.16 billion
07/24/2024	$28.28	$29.49 +4.28%	$29.95	$28.10	235,153 shs	$2.16 billion
Big News: How the Upcoming Rate Cut and Elon Musk’s AI Could Transform Your Investments (Ad) The Federal Reserve is almost certainly about to cut interest rates, and history tells us that stocks often rally after such moves. In fact, based on my calculations, in seven out of nine rate-cut cycles since 1981, stocks have surged, delivering an average of 36.3% returns over two years. But that's not all... This time, there's another massive trigger on the horizon – Elon Musk's groundbreaking AI technology. Click here to learn how you can take advantage of these two monumental shifts right now.
07/23/2024	$29.49	$28.28 -4.10%	$29.57	$28.21	306,935 shs	$2.07 billion
07/22/2024	$28.85	$29.49 +2.22%	$30.99	$28.65	373,888 shs	$2.16 billion
07/19/2024	$28.45	$28.85 +1.41%	$29.76	$28.30	207,490 shs	$2.11 billion
07/18/2024	$27.15	$28.45 +4.79%	$30.01	$26.98	494,717 shs	$2.08 billion
07/17/2024	$29.07	$27.15 -6.60%	$29.01	$26.51	735,193 shs	$1.99 billion
07/16/2024	$31.00	$29.07 -6.23%	$31.99	$28.02	587,167 shs	$2.13 billion
07/15/2024	$30.78	$31.00 +0.71%	$32.11	$28.94	722,604 shs	$2.27 billion
07/12/2024	$29.90	$30.78 +2.94%	$32.91	$29.91	619,140 shs	$2.25 billion
07/11/2024	$27.95	$29.90 +6.98%	$30.08	$27.83	287,789 shs	$2.19 billion
07/10/2024	$27.32	$27.95 +2.31%	$28.50	$26.80	272,792 shs	$2.04 billion
07/09/2024	$26.60	$27.32 +2.71%	$27.62	$26.04	305,698 shs	$7.51 billion
07/08/2024	$28.50	$26.60 -6.67%	$29.48	$26.04	706,398 shs	$7.31 billion
07/05/2024	$24.00	$28.62 +19.25%	$31.35	$24.30	774,966 shs	$7.86 billion
07/04/2024	$24.15	$24.00 -0.62%	$25.33	$24.00	313,462 shs	$6.59 billion
07/03/2024	$24.59	$24.15 -1.79%	$25.33	$24.15	313,462 shs	$6.64 billion
07/02/2024	$22.96	$24.59 +7.10%	$25.98	$22.51	589,052 shs	$6.76 billion
07/01/2024	N/A	$22.96	$23.74	$21.00	865,012 shs	$6.31 billion