LandBridge Corporation

LB · NYSE

Prices in USD

Historical prices

LandBridge Corporation (LB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 5, 202665.1166.3763.6366.1465.95300,700
May 4, 202666.1866.4964.7865.0764.88619,300
May 1, 202668.4969.8165.2966.0765.88423,100
Apr 30, 202667.6669.7966.0768.7368.53419,100
Apr 29, 202669.0871.7168.5768.7068.50292,400
Apr 28, 202670.2670.8667.8167.9367.7399,400
Apr 27, 202668.7470.4768.7469.1168.91120,300
Apr 24, 202669.6669.9967.1368.2968.09157,600
Apr 23, 202667.8070.4467.1669.6669.46169,300
Apr 22, 202667.7868.8067.2467.8467.64116,000
Apr 21, 202667.9568.6066.7066.7466.54188,000
Apr 20, 202667.3867.9966.2167.7467.54187,700
Apr 17, 202666.8267.9865.1267.2367.03319,300
Apr 16, 202668.4969.8568.2069.4469.24216,800
Apr 15, 202666.3968.3666.0367.6167.41165,200
Apr 14, 202667.6868.3165.8966.0865.89220,500
Apr 13, 202668.0670.7667.1167.4667.26309,700
Apr 10, 202664.0168.8064.0068.0167.81526,900
Apr 9, 202668.3468.9661.3163.8863.69898,700
Apr 8, 202669.7970.9767.6968.6768.47301,800
Apr 7, 202668.3371.6168.1371.3671.15191,800
Apr 6, 202668.7771.4768.0068.3568.15192,600
Apr 2, 202667.0871.1166.3569.2369.03336,800
Apr 1, 202668.5269.9565.8066.1765.98564,200
Mar 31, 202669.3470.5267.7669.0568.85610,400