5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
+14.21%
6 MONTH PERFORMANCE
+18.15%
YEAR-TO-DATE PERFORMANCE
+57.36%
1 YEAR PERFORMANCE
+43.74%
Landbridge Company LLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $75.87 | $77.19 (1.73%) | $77.20 | $75.65 | 9.45 K | |
| 08/13/2026 | $75.50 | $75.28 (-0.29%) | $76.45 | $74.00 | 339.23 K | $2.10 B |
| 08/12/2026 | $84.06 | $76.32 (-9.21%) | $84.86 | $75.70 | 445.71 K | $2.13 B |
| 08/11/2026 | $81.85 | $83.91 (2.52%) | $88.00 | $81.50 | 460.20 K | $2.35 B |
| 08/10/2026 | $76.24 | $81.71 (7.17%) | $82.49 | $75.20 | 434.61 K | $2.28 B |
| 08/07/2026 | $81.18 | $75.40 (-7.12%) | $81.85 | $74.23 | 836.05 K | $2.11 B |
| 08/06/2026 | $78.79 | $80.40 (2.04%) | $81.95 | $76.27 | 623.90 K | $2.25 B |
| 08/05/2026 | $73.46 | $75.63 (2.95%) | $76.05 | $72.64 | 263.32 K | $2.11 B |
| 08/04/2026 | $74.50 | $73.68 (-1.1%) | $74.94 | $72.85 | 263.54 K | $2.06 B |
| 08/03/2026 | $76.18 | $75.06 (-1.47%) | $76.56 | $74.85 | 212.75 K | $2.10 B |
| 07/31/2026 | $77.40 | $77.52 (0.16%) | $78.70 | $75.94 | 258.42 K | $2.16 B |
| 07/30/2026 | $75.03 | $76.50 (1.96%) | $77.14 | $74.18 | 198.15 K | $2.13 B |
| 07/29/2026 | $76.38 | $74.91 (-1.92%) | $76.88 | $73.88 | 223.10 K | $2.09 B |
| 07/28/2026 | $75.21 | $75.02 (-0.25%) | $75.66 | $73.14 | 203.50 K | $2.09 B |
| 07/27/2026 | $75.67 | $75.38 (-0.38%) | $77.01 | $74.73 | 248.58 K | $2.10 B |
| 07/24/2026 | $77.00 | $76.33 (-0.87%) | $79.38 | $76.19 | 258.40 K | $2.12 B |
| 07/23/2026 | $78.50 | $76.72 (-2.27%) | $79.00 | $76.33 | 165.64 K | $2.14 B |
| 07/22/2026 | $77.38 | $77.79 (0.53%) | $79.56 | $77.38 | 240.46 K | $2.17 B |
| 07/21/2026 | $77.26 | $76.57 (-0.89%) | $77.90 | $75.81 | 132.02 K | $2.13 B |
| 07/20/2026 | $77.13 | $75.50 (-2.11%) | $78.66 | $74.21 | 441.45 K | $2.10 B |
| 07/17/2026 | $76.42 | $77.67 (1.64%) | $78.50 | $76.25 | 220.50 K | $2.16 B |
| 07/16/2026 | $77.84 | $77.03 (-1.04%) | $82.07 | $76.51 | 236.64 K | $2.14 B |
| 07/15/2026 | $78.80 | $78.07 (-0.93%) | $79.63 | $77.31 | 183.81 K | $2.17 B |
| 07/14/2026 | $79.08 | $78.74 (-0.43%) | $80.44 | $78.22 | 142.20 K | $2.19 B |
| 07/13/2026 | $77.99 | $78.53 (0.69%) | $80.46 | $77.99 | 207.87 K | $2.19 B |
| 07/10/2026 | $78.58 | $76.69 (-2.41%) | $79.55 | $75.83 | 143.40 K | $2.13 B |
| 07/09/2026 | $78.50 | $78.39 (-0.14%) | $80.99 | $77.84 | 339.53 K | $2.18 B |
| 07/08/2026 | $78.38 | $77.96 (-0.54%) | $78.50 | $75.69 | 503.30 K | $2.17 B |
| 07/07/2026 | $75.44 | $77.44 (2.65%) | $78.33 | $74.82 | 258.24 K | $2.16 B |
| 07/06/2026 | $73.75 | $74.90 (1.56%) | $77.71 | $73.75 | 392.70 K | $2.08 B |
| 07/02/2026 | $72.75 | $73.75 (1.37%) | $75.90 | $72.35 | 443.10 K | $2.05 B |
| 07/01/2026 | $78.87 | $72.30 (-8.33%) | $79.92 | $72.18 | 721.50 K | $2.01 B |
| 06/30/2026 | $70.98 | $79.24 (11.64%) | $81.00 | $69.25 | 736.00 K | $2.21 B |
| 06/29/2026 | $66.14 | $69.85 (5.61%) | $70.31 | $65.90 | 464.90 K | $1.94 B |
| 06/26/2026 | $62.00 | $65.12 (5.03%) | $65.47 | $61.11 | 454.50 K | $1.81 B |
| 06/25/2026 | $61.45 | $60.91 (-0.88%) | $62.56 | $59.59 | 1.53 M | $1.70 B |
| 06/24/2026 | $63.00 | $61.42 (-2.51%) | $63.98 | $61.42 | 271.74 K | $1.71 B |
| 06/23/2026 | $61.60 | $63.93 (3.78%) | $64.85 | $61.36 | 236.83 K | $1.78 B |
| 06/22/2026 | $64.00 | $62.32 (-2.62%) | $65.41 | $60.69 | 264.10 K | $1.73 B |
| 06/18/2026 | $63.70 | $63.95 (0.39%) | $64.25 | $62.35 | 277.34 K | $1.78 B |
| 06/17/2026 | $65.40 | $63.50 (-2.91%) | $65.91 | $63.30 | 290.75 K | $1.77 B |
| 06/16/2026 | $65.89 | $65.39 (-0.76%) | $66.60 | $63.00 | 350.40 K | $1.82 B |
| 06/15/2026 | $67.78 | $67.03 (-1.11%) | $70.06 | $66.40 | 379.62 K | $1.87 B |
| 06/12/2026 | $67.00 | $69.29 (3.42%) | $69.89 | $66.43 | 231.51 K | $1.93 B |
| 06/11/2026 | $66.08 | $67.43 (2.04%) | $68.02 | $65.22 | 240.94 K | $1.88 B |
| 06/10/2026 | $68.05 | $65.86 (-3.22%) | $68.88 | $65.54 | 373.80 K | $1.83 B |
| 06/09/2026 | $69.02 | $67.98 (-1.51%) | $70.91 | $66.45 | 229.20 K | $1.89 B |
| 06/08/2026 | $71.68 | $69.66 (-2.82%) | $73.27 | $69.54 | 244.07 K | $1.94 B |
| 06/05/2026 | $74.00 | $70.28 (-5.03%) | $75.78 | $69.14 | 309.30 K | $1.96 B |
| 06/04/2026 | $74.66 | $74.27 (-0.52%) | $75.68 | $74.00 | 391.00 K | $2.07 B |
| 06/03/2026 | $74.13 | $75.92 (2.41%) | $76.60 | $72.31 | 399.40 K | $2.11 B |
| 06/02/2026 | $70.87 | $73.19 (3.27%) | $74.00 | $70.39 | 213.94 K | $2.04 B |
| 06/01/2026 | $70.52 | $70.36 (-0.23%) | $72.72 | $70.09 | 300.05 K | $1.96 B |
| 05/29/2026 | $75.24 | $70.18 (-6.73%) | $75.61 | $69.10 | 567.25 K | $1.95 B |
| 05/28/2026 | $72.91 | $75.24 (3.2%) | $76.17 | $72.91 | 505.04 K | $2.09 B |
| 05/27/2026 | $72.83 | $72.25 (-0.8%) | $74.17 | $71.70 | 283.94 K | $2.01 B |
| 05/26/2026 | $77.97 | $73.92 (-5.19%) | $80.25 | $72.76 | 459.80 K | $2.06 B |
| 05/22/2026 | $75.91 | $78.63 (3.58%) | $78.83 | $75.24 | 418.80 K | $2.19 B |
| 05/21/2026 | $76.95 | $76.08 (-1.13%) | $77.30 | $75.76 | 373.40 K | $2.12 B |
| 05/20/2026 | $75.44 | $75.80 (0.48%) | $79.00 | $75.00 | 418.48 K | $2.11 B |
| 05/19/2026 | $73.25 | $75.67 (3.3%) | $75.71 | $71.56 | 484.70 K | $2.11 B |
| 05/18/2026 | $69.20 | $72.30 (4.48%) | $73.95 | $68.87 | 635.11 K | $2.01 B |
| 05/15/2026 | $67.81 | $69.71 (2.8%) | $69.73 | $66.85 | 307.90 K | $1.94 B |
| 05/14/2026 | $68.18 | $67.50 (-1%) | $68.36 | $65.35 | 370.54 K | $1.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
