LandBridge LLC Stock Price History
NYSE: LBEnergyOil & Gas ProductionUSD
87.46+1.74 (+2.03%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
LB price history at a glance
The price history for LandBridge LLC (LB) on this page begins on June 24, 2024, when the stock closed at $23.15; it most recently closed at $87.46 on October 5, 2026. The highest price in this record is $91.69, reached on August 17, 2026; the latest close is 4.6% below that peak. Over roughly 2 years the share price changed +277.8%, a 79.1% compound annual price return (excluding dividends).
In the last 12 months alone, LB has gained 57.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $91.69
- Date of high
- Aug 17, 2026
- Low since 2024
- $18.75
- Date of low
- Jun 24, 2024
- 52-week high
- $91.69
- 52-week low
- $43.75
- IPO year
- 2024
- Last close
- $85.72
LB returns
1 week
+5.61%
1 month
-2.98%
3 months
+9.95%
6 months
+24.83%
Year to date
+74.97%
1 year
+57.54%
LB price return, excluding dividends.
LB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.46 | +80.48% |
| 2025 | 48.46 | -30.77% |
| 2024* | 70.00 | +202.38% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.10 | 86.33 | 83.56 | 85.72 | +0.08% | |
| 84.75 | 88.26 | 84.05 | 85.65 | +2.48% | |
| 84.09 | 84.64 | 82.93 | 83.58 | -0.25% | |
| 80.41 | 83.96 | 80.41 | 83.79 | +3.74% | |
| 80.73 | 81.56 | 79.74 | 80.77 | -0.49% | |
| 82.03 | 83.16 | 80.66 | 81.17 | +0.84% | |
| 80.00 | 80.97 | 79.38 | 80.49 | -0.28% | |
| 82.54 | 82.76 | 80.33 | 80.72 | -0.81% | |
| 82.15 | 83.04 | 81.24 | 81.38 | -1.35% | |
| 83.80 | 83.84 | 82.13 | 82.49 | +0.46% | |
| 88.07 | 88.07 | 81.99 | 82.11 | -5.52% | |
| 86.10 | 87.61 | 85.20 | 86.91 | -0.73% | |
| 85.62 | 88.42 | 84.30 | 87.55 | +1.85% | |
| 86.14 | 87.10 | 84.31 | 85.96 | +0.03% | |
| 83.09 | 86.80 | 83.00 | 85.93 | +3.91% | |
| 86.50 | 87.56 | 81.75 | 82.70 | -5.18% | |
| 86.37 | 88.00 | 85.90 | 87.22 | +0.90% | |
| 87.16 | 88.41 | 85.36 | 86.44 | -0.47% | |
| 85.93 | 88.14 | 85.93 | 86.85 | +0.54% | |
| 87.82 | 87.87 | 86.01 | 86.38 | -0.61% | |
| 88.76 | 89.15 | 86.54 | 86.91 | -1.63% | |
| 87.99 | 89.13 | 86.37 | 88.35 | +2.10% | |
| 84.57 | 86.81 | 84.15 | 86.53 | +0.51% | |
| 86.83 | 88.26 | 85.20 | 86.09 | +0.69% | |
| 85.34 | 86.75 | 84.72 | 85.50 | -0.40% | |
| 89.03 | 89.03 | 84.15 | 85.84 | -1.99% | |
| 88.08 | 88.80 | 86.82 | 87.58 | +0.74% | |
| 89.68 | 90.00 | 86.58 | 86.94 | -2.56% | |
| 88.37 | 89.81 | 87.38 | 89.22 | +0.71% | |
| 86.38 | 90.93 | 86.00 | 88.59 | +3.08% | |
| 86.23 | 87.07 | 85.35 | 85.94 | -1.33% | |
| 88.50 | 89.11 | 85.59 | 87.10 | -2.91% | |
| 87.50 | 91.69 | 87.50 | 89.71 | +3.08% | |
| 84.21 | 90.75 | 82.58 | 87.03 | +5.88% | |
| 81.35 | 82.48 | 78.72 | 82.20 | +1.71% | |
| 79.97 | 80.99 | 78.77 | 80.82 | +1.67% | |
| 78.70 | 80.32 | 78.13 | 79.49 | +1.02% | |
| 75.87 | 78.69 | 75.65 | 78.69 | +4.53% | |
| 75.50 | 76.45 | 74.00 | 75.28 | -1.36% | |
| 84.06 | 84.86 | 75.70 | 76.32 | -9.05% | |
| 81.85 | 88.00 | 81.50 | 83.91 | +2.69% | |
| 76.24 | 82.49 | 75.20 | 81.71 | +8.37% | |
| 81.18 | 81.85 | 74.23 | 75.40 | -6.22% | |
| 78.79 | 81.95 | 76.27 | 80.40 | +6.31% | |
| 73.46 | 76.05 | 72.64 | 75.63 | +2.65% | |
| 74.50 | 74.95 | 72.85 | 73.68 | -1.84% | |
| 76.18 | 76.56 | 74.85 | 75.06 | -3.17% | |
| 77.40 | 78.70 | 75.94 | 77.52 | +1.33% | |
| 75.03 | 77.14 | 74.18 | 76.50 | +2.12% | |
| 76.38 | 76.88 | 73.88 | 74.91 | -0.15% | |
| 75.21 | 75.66 | 73.14 | 75.02 | -0.48% | |
| 75.67 | 77.01 | 74.73 | 75.38 | -1.24% | |
| 77.00 | 79.38 | 76.19 | 76.33 | -0.51% | |
| 78.50 | 79.00 | 76.33 | 76.72 | -1.38% | |
| 77.38 | 79.56 | 77.38 | 77.79 | +1.59% | |
| 77.26 | 77.90 | 75.81 | 76.57 | +1.42% | |
| 77.13 | 78.66 | 74.21 | 75.50 | -2.79% | |
| 76.42 | 78.50 | 76.25 | 77.67 | +0.83% | |
| 77.84 | 82.07 | 76.51 | 77.03 | -1.33% | |
| 78.80 | 79.63 | 77.31 | 78.07 | -0.85% | |
| 79.08 | 80.44 | 78.22 | 78.74 | +0.27% | |
| 77.99 | 80.46 | 77.99 | 78.53 | +2.40% | |
| 78.58 | 79.55 | 75.83 | 76.69 | -2.17% | |
| 78.50 | 80.99 | 77.84 | 78.39 | +0.55% | |
| 78.38 | 78.50 | 75.69 | 77.96 | +0.67% | |
| 75.45 | 78.33 | 74.82 | 77.44 | +3.39% | |
| 73.75 | 77.71 | 73.75 | 74.90 | +1.56% | |
| 72.75 | 75.90 | 72.35 | 73.75 | +2.01% | |
| 78.87 | 79.92 | 72.18 | 72.30 | -8.76% | |
| 70.98 | 81.00 | 69.25 | 79.24 | +13.44% | |
| 66.14 | 70.31 | 65.90 | 69.85 | +7.26% | |
| 62.00 | 65.47 | 61.11 | 65.12 | +6.91% | |
| 61.45 | 62.56 | 59.59 | 60.91 | -0.83% | |
| 63.00 | 63.98 | 61.42 | 61.42 | -3.93% | |
| 61.60 | 64.85 | 61.36 | 63.93 | +2.58% | |
| 64.00 | 65.41 | 60.69 | 62.32 | -2.55% | |
| 63.70 | 64.25 | 62.35 | 63.95 | +0.71% | |
| 65.40 | 65.91 | 63.30 | 63.50 | -2.89% | |
| 65.89 | 66.60 | 63.00 | 65.39 | -2.45% | |
| 67.78 | 70.06 | 66.40 | 67.03 | -3.26% | |
| 67.00 | 69.89 | 66.43 | 69.29 | +2.76% | |
| 66.08 | 68.02 | 65.22 | 67.43 | +2.38% | |
| 68.05 | 68.88 | 65.54 | 65.86 | -3.12% | |
| 69.02 | 70.91 | 66.45 | 67.98 | -2.41% | |
| 71.68 | 73.27 | 69.54 | 69.66 | -0.88% | |
| 74.00 | 75.78 | 69.14 | 70.28 | -5.37% | |
| 74.66 | 75.68 | 74.00 | 74.27 | -2.17% | |
| 74.13 | 76.60 | 72.31 | 75.92 | +3.73% | |
| 70.87 | 74.00 | 70.39 | 73.19 | +4.02% | |
| 70.52 | 72.72 | 70.09 | 70.36 | +0.26% | |
| 75.24 | 75.61 | 69.10 | 70.18 | -6.73% | |
| 72.91 | 76.17 | 72.91 | 75.24 | +4.14% | |
| 72.83 | 74.17 | 71.70 | 72.25 | -2.26% | |
| 77.97 | 80.25 | 72.76 | 73.92 | -5.99% | |
| 75.91 | 78.83 | 75.24 | 78.63 | +3.35% | |
| 76.95 | 77.30 | 75.76 | 76.08 | +0.37% | |
| 75.44 | 79.00 | 75.00 | 75.80 | +0.17% | |
| 73.25 | 75.71 | 71.56 | 75.67 | +4.66% | |
| 69.20 | 73.95 | 68.87 | 72.30 | +3.72% | |
| 67.81 | 69.73 | 66.85 | 69.71 | +3.27% | |
| 68.18 | 68.36 | 65.35 | 67.50 | +0.21% | |
| 68.25 | 68.52 | 65.23 | 67.36 | -0.94% | |
| 67.91 | 70.00 | 67.34 | 68.00 | +1.13% | |
| 66.09 | 68.24 | 65.50 | 67.24 | +3.48% | |
| 63.80 | 65.08 | 62.67 | 64.98 | +1.58% | |
| 64.02 | 67.61 | 61.05 | 63.97 | -3.08% | |
| 64.40 | 66.24 | 63.00 | 66.00 | -0.21% | |
| 65.11 | 66.37 | 63.63 | 66.14 | +1.64% | |
| 66.18 | 66.49 | 64.78 | 65.07 | -1.51% | |
| 68.49 | 69.81 | 65.29 | 66.07 | -3.87% | |
| 67.66 | 69.79 | 66.07 | 68.73 | +0.04% | |
| 69.08 | 71.71 | 68.57 | 68.70 | +1.13% | |
| 70.26 | 70.86 | 67.81 | 67.93 | -1.71% | |
| 68.74 | 70.47 | 68.74 | 69.11 | +1.20% | |
| 69.66 | 69.99 | 67.13 | 68.29 | -1.97% | |
| 67.80 | 70.44 | 67.16 | 69.66 | +2.68% | |
| 67.78 | 68.80 | 67.24 | 67.84 | +1.65% | |
| 67.95 | 68.60 | 66.70 | 66.74 | -1.48% | |
| 67.38 | 67.99 | 66.21 | 67.74 | +0.76% | |
| 66.82 | 67.98 | 65.12 | 67.23 | -3.18% | |
| 68.49 | 69.85 | 68.20 | 69.44 | +2.71% | |
| 66.39 | 68.36 | 66.03 | 67.61 | +2.32% | |
| 67.68 | 68.31 | 65.89 | 66.08 | -2.05% | |
| 68.06 | 70.76 | 67.11 | 67.46 | -0.81% | |
| 64.01 | 68.80 | 64.00 | 68.01 | +6.47% | |
| 68.34 | 68.97 | 61.32 | 63.88 | -6.98% | |
| 69.79 | 70.97 | 67.69 | 68.67 | -3.77% | |
| 68.33 | 71.62 | 68.13 | 71.36 | +4.40% | |
| 68.77 | 71.47 | 68.00 | 68.35 | -1.27% | |
| 67.08 | 71.12 | 66.35 | 69.23 | +4.62% | |
| 68.52 | 69.95 | 65.80 | 66.17 | -4.17% | |
| 69.34 | 70.52 | 67.76 | 69.05 | +1.50% | |
| 72.76 | 73.05 | 67.35 | 68.03 | -5.54% | |
| 72.86 | 73.87 | 71.51 | 72.02 | -1.03% | |
| 72.94 | 75.48 | 72.20 | 72.77 | +1.04% | |
| 73.14 | 73.98 | 71.64 | 72.02 | -0.50% | |
| 71.84 | 75.15 | 71.84 | 72.38 | +0.10% | |
| 70.95 | 73.71 | 70.00 | 72.31 | +1.92% | |
| 70.01 | 73.04 | 68.96 | 70.95 | -0.14% | |
| 77.74 | 77.74 | 70.00 | 71.05 | -8.51% | |
| 77.76 | 79.74 | 77.00 | 77.66 | +0.32% | |
| 72.21 | 78.39 | 71.88 | 77.41 | +8.81% | |
| 74.88 | 75.33 | 70.68 | 71.14 | -4.88% | |
| 74.16 | 76.47 | 72.84 | 74.79 | +2.85% | |
| 70.66 | 73.56 | 69.51 | 72.72 | +2.86% | |
| 70.41 | 71.43 | 69.57 | 70.70 | -0.04% | |
| 73.00 | 73.42 | 69.77 | 70.73 | -3.48% | |
| 72.40 | 74.51 | 70.16 | 73.28 | +1.23% | |
| 74.22 | 75.78 | 72.21 | 72.39 | -2.88% | |
| 74.00 | 75.92 | 71.61 | 74.54 | +0.05% | |
| 73.35 | 75.95 | 72.01 | 74.50 | +1.60% | |
| 72.83 | 74.24 | 70.54 | 73.33 | -0.91% | |
| 75.24 | 76.00 | 73.22 | 74.00 | -0.67% | |
| 74.98 | 75.45 | 72.79 | 74.50 | +0.08% | |
| 69.55 | 76.08 | 67.50 | 74.44 | +13.70% | |
| 67.11 | 67.22 | 64.08 | 65.47 | -0.80% | |
| 66.24 | 66.99 | 64.73 | 66.00 | -0.69% | |
| 68.20 | 70.35 | 65.41 | 66.46 | -3.01% | |
| 66.70 | 68.89 | 65.25 | 68.52 | +2.42% | |
| 63.22 | 68.28 | 61.77 | 66.90 | +6.63% | |
| 64.41 | 65.22 | 62.30 | 62.74 | -1.85% | |
| 65.28 | 65.54 | 61.10 | 63.92 | -2.04% | |
| 59.98 | 65.49 | 59.84 | 65.25 | +9.33% | |
| 61.82 | 63.96 | 59.05 | 59.68 | -3.60% | |
| 59.63 | 62.54 | 57.52 | 61.91 | +6.30% | |
| 57.65 | 58.73 | 56.36 | 58.24 | +2.18% | |
| 56.72 | 57.52 | 54.55 | 57.00 | +0.49% | |
| 55.36 | 57.55 | 54.36 | 56.72 | +3.92% | |
| 55.24 | 55.50 | 53.26 | 54.58 | -1.62% | |
| 55.14 | 55.85 | 53.38 | 55.48 | +2.51% | |
| 54.67 | 55.73 | 53.15 | 54.12 | -0.33% | |
| 56.00 | 56.89 | 54.09 | 54.30 | -5.50% | |
| 58.99 | 59.01 | 55.35 | 57.46 | -3.77% | |
| 59.85 | 60.89 | 57.81 | 59.71 | +1.96% | |
| 57.00 | 59.22 | 56.36 | 58.56 | +3.79% | |
| 56.00 | 57.26 | 54.60 | 56.42 | -1.09% | |
| 60.38 | 60.73 | 56.21 | 57.04 | -5.70% | |
| 61.28 | 64.00 | 59.71 | 60.49 | +1.24% | |
| 59.89 | 61.38 | 59.06 | 59.75 | +2.14% | |
| 57.40 | 60.15 | 57.25 | 58.50 | +2.25% | |
| 59.98 | 60.41 | 57.13 | 57.21 | -5.75% | |
| 59.97 | 60.72 | 58.11 | 60.70 | +1.57% | |
| 58.44 | 60.08 | 56.61 | 59.76 | +2.54% | |
| 56.00 | 59.08 | 55.80 | 58.28 | +5.24% | |
| 52.50 | 55.63 | 52.01 | 55.38 | +6.54% | |
| 50.29 | 52.83 | 48.81 | 51.98 | +2.97% | |
| 47.88 | 50.83 | 47.68 | 50.48 | +7.13% | |
| 44.06 | 48.51 | 43.75 | 47.12 | +6.61% | |
| 47.46 | 47.46 | 43.86 | 44.20 | -2.96% | |
| 46.30 | 46.65 | 45.12 | 45.55 | -2.38% | |
| 48.88 | 48.94 | 45.90 | 46.66 | -3.71% | |
| 49.88 | 50.49 | 47.14 | 48.46 | -1.08% | |
| 49.93 | 50.17 | 48.10 | 48.99 | -2.45% | |
| 51.50 | 51.88 | 49.94 | 50.22 | -2.39% | |
| 51.91 | 52.74 | 51.09 | 51.45 | -0.98% | |
| 53.00 | 53.00 | 51.50 | 51.96 | -2.15% | |
| 53.77 | 53.77 | 52.50 | 53.10 | +0.26% | |
| 53.66 | 54.11 | 52.29 | 52.96 | -1.03% | |
| 53.53 | 56.14 | 53.28 | 53.51 | +1.94% | |
| 52.82 | 53.92 | 52.15 | 52.49 | -0.21% | |
| 54.29 | 55.00 | 52.56 | 52.60 | -0.92% | |
| 51.00 | 53.80 | 50.34 | 53.09 | +5.23% | |
| 51.99 | 52.66 | 49.84 | 50.45 | -3.59% | |
| 55.52 | 57.30 | 51.15 | 52.33 | -5.22% | |
| 56.92 | 57.23 | 55.21 | 55.21 | -2.28% | |
| 56.11 | 57.04 | 55.01 | 56.50 | -0.23% | |
| 57.35 | 57.98 | 55.88 | 56.63 | -0.21% | |
| 57.00 | 58.01 | 56.01 | 56.75 | -1.44% | |
| 59.37 | 59.89 | 56.68 | 57.58 | -3.36% | |
| 59.31 | 61.41 | 59.31 | 59.58 | +0.39% | |
| 60.25 | 60.59 | 58.83 | 59.35 | -1.90% | |
| 55.25 | 60.70 | 54.88 | 60.50 | +9.62% | |
| 56.61 | 57.00 | 54.72 | 55.19 | -1.04% | |
| 56.00 | 56.46 | 54.84 | 55.77 | -2.07% | |
| 57.79 | 58.00 | 56.79 | 56.95 | +0.25% | |
| 55.06 | 58.18 | 55.06 | 56.81 | +1.27% | |
| 56.25 | 56.26 | 54.16 | 56.10 | -1.02% | |
| 58.37 | 58.37 | 55.62 | 56.68 | -1.27% | |
| 58.25 | 59.94 | 57.00 | 57.41 | -3.90% | |
| 66.32 | 66.50 | 59.07 | 59.74 | -7.58% | |
| 61.66 | 64.85 | 61.05 | 64.64 | +4.24% | |
| 61.09 | 62.25 | 56.42 | 62.01 | +0.21% | |
| 70.44 | 70.50 | 61.08 | 61.88 | -16.98% | |
| 72.44 | 77.73 | 71.13 | 74.54 | +1.96% | |
| 78.00 | 78.50 | 69.88 | 73.11 | -10.31% | |
| 84.23 | 84.55 | 77.73 | 81.51 | -4.72% | |
| 75.00 | 85.60 | 74.05 | 85.55 | +14.07% | |
| 69.85 | 75.00 | 69.78 | 75.00 | +8.44% | |
| 65.56 | 69.42 | 64.46 | 69.16 | +4.42% | |
| 62.50 | 66.63 | 61.73 | 66.23 | +8.15% | |
| 59.06 | 62.00 | 59.06 | 61.24 | +3.80% | |
| 60.00 | 60.37 | 58.32 | 59.00 | -3.20% | |
| 59.13 | 61.44 | 58.51 | 60.95 | +3.01% | |
| 59.26 | 60.15 | 58.51 | 59.17 | -0.15% | |
| 59.31 | 60.17 | 58.60 | 59.26 | -1.46% | |
| 60.05 | 61.58 | 59.33 | 60.14 | +0.23% | |
| 59.47 | 60.71 | 59.00 | 60.00 | +0.64% | |
| 59.55 | 60.48 | 58.65 | 59.62 | +0.15% | |
| 60.00 | 60.40 | 59.09 | 59.53 | -0.42% | |
| 57.39 | 59.87 | 57.24 | 59.78 | +5.28% | |
| 56.00 | 57.12 | 55.41 | 56.78 | +0.32% | |
| 55.19 | 56.85 | 55.19 | 56.60 | +1.42% | |
| 54.75 | 56.29 | 54.11 | 55.81 | +3.28% | |
| 52.78 | 54.49 | 52.51 | 54.04 | +1.35% | |
| 54.45 | 54.97 | 52.72 | 53.32 | +0.36% | |
| 51.92 | 54.73 | 51.92 | 53.13 | +3.10% | |
| 50.16 | 52.47 | 50.00 | 51.53 | -0.52% | |
| 49.40 | 51.83 | 49.35 | 51.80 | +6.02% | |
| 53.01 | 53.56 | 48.78 | 48.86 | -8.00% | |
| 54.15 | 55.70 | 52.36 | 53.11 | -1.79% | |
| 53.99 | 55.06 | 53.35 | 54.08 | -0.61% | |
| 57.32 | 57.32 | 53.66 | 54.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LB chart for longer ranges.