MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LB — LandBridge Company LLC
NYSELandBridge Company LLC
$83.58
-0.21(-0.25%)
- O
- 84.09
- H
- 84.64
- L
- 82.93
- V
- 142.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$83.58
Period Return+19.43%
Period High$91.69
Period Low$19.43
Avg Daily Volume449.2K
Total Trading Days365
LB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $84.09 | $84.64 | $82.93 | $83.58 | $-0.21 | -0.25% | 142,923 | $83.81 | $82.93 $84.64 |
| Oct 2, 2026 | $80.41 | $83.96 | $80.41 | $83.79 | +$3.02 | +3.74% | 205,159 | $83.04 | $80.41 $83.96 |
| Oct 1, 2026 | $80.73 | $81.56 | $79.74 | $80.77 | $-0.40 | -0.49% | 306,127 | $80.67 | $79.74 $81.56 |
| Sep 30, 2026 | $82.03 | $83.16 | $80.66 | $81.17 | +$0.68 | +0.84% | 243,382 | $81.53 | $80.66 $83.16 |
| Sep 29, 2026 | $80.00 | $80.97 | $79.38 | $80.49 | $-0.23 | -0.28% | 291,213 | $80.25 | $79.38 $80.97 |
| Sep 28, 2026 | $82.54 | $82.76 | $80.33 | $80.72 | $-0.66 | -0.81% | 200,995 | $81.19 | $80.33 $82.76 |
| Sep 25, 2026 | $82.15 | $83.04 | $81.24 | $81.38 | $-1.11 | -1.35% | 145,143 | $81.77 | $81.24 $83.04 |
| Sep 24, 2026 | $83.80 | $83.84 | $82.13 | $82.49 | +$0.38 | +0.46% | 195,958 | $82.79 | $82.13 $83.84 |
| Sep 23, 2026 | $88.07 | $88.07 | $81.99 | $82.11 | $-4.80 | -5.52% | 285,711 | $83.38 | $81.99 $88.07 |
| Sep 22, 2026 | $86.10 | $87.61 | $85.20 | $86.91 | $-0.64 | -0.73% | 276,415 | $86.65 | $85.20 $87.61 |
| Sep 21, 2026 | $85.62 | $88.42 | $84.29 | $87.55 | +$1.59 | +1.85% | 219,770 | $86.59 | $84.29 $88.42 |
| Sep 18, 2026 | $86.14 | $87.10 | $84.31 | $85.96 | +$0.03 | +0.03% | 302,890 | $85.67 | $84.31 $87.10 |
| Sep 17, 2026 | $83.09 | $86.80 | $83.00 | $85.93 | +$3.23 | +3.91% | 192,427 | $85.75 | $83.00 $86.80 |
| Sep 16, 2026 | $86.50 | $87.56 | $81.75 | $82.70 | $-4.52 | -5.18% | 345,770 | $83.70 | $81.75 $87.56 |
| Sep 15, 2026 | $86.37 | $88.00 | $85.90 | $87.22 | +$0.78 | +0.90% | 118,814 | $87.29 | $85.90 $88.00 |
| Sep 14, 2026 | $87.16 | $88.41 | $85.36 | $86.44 | $-0.41 | -0.47% | 261,759 | $86.57 | $85.36 $88.41 |
| Sep 11, 2026 | $85.93 | $88.14 | $85.93 | $86.85 | +$0.47 | +0.54% | 186,710 | $86.83 | $85.93 $88.14 |
| Sep 10, 2026 | $87.82 | $87.87 | $86.01 | $86.38 | $-0.53 | -0.61% | 149,614 | $86.78 | $86.01 $87.87 |
| Sep 9, 2026 | $88.76 | $89.15 | $86.54 | $86.91 | $-1.44 | -1.63% | 153,088 | $87.40 | $86.54 $89.15 |
| Sep 8, 2026 | $87.99 | $89.13 | $86.37 | $88.35 | +$1.82 | +2.10% | 228,225 | $88.05 | $86.37 $89.13 |
| Sep 4, 2026 | $84.57 | $86.81 | $84.15 | $86.53 | +$0.44 | +0.51% | 182,187 | $85.90 | $84.15 $86.81 |
| Sep 3, 2026 | $86.83 | $88.26 | $85.20 | $86.09 | +$0.59 | +0.69% | 258,413 | $86.13 | $85.20 $88.26 |
| Sep 2, 2026 | $85.34 | $86.75 | $84.72 | $85.50 | $-0.34 | -0.40% | 272,715 | $85.70 | $84.72 $86.75 |
| Sep 1, 2026 | $89.03 | $89.03 | $84.15 | $85.84 | $-1.74 | -1.99% | 257,540 | $86.05 | $84.15 $89.03 |
| Aug 31, 2026 | $88.08 | $88.80 | $86.82 | $87.58 | +$0.64 | +0.74% | 150,221 | $87.56 | $86.82 $88.80 |
| Aug 28, 2026 | $89.68 | $90.00 | $86.58 | $86.94 | $-2.28 | -2.56% | 171,232 | $87.41 | $86.58 $90.00 |
| Aug 27, 2026 | $88.37 | $89.81 | $87.38 | $89.22 | +$0.63 | +0.71% | 168,935 | $88.99 | $87.38 $89.81 |
| Aug 26, 2026 | $86.38 | $90.93 | $86.00 | $88.59 | +$2.65 | +3.08% | 295,710 | $89.15 | $86.00 $90.93 |
| Aug 25, 2026 | $86.23 | $87.07 | $85.35 | $85.94 | $-1.16 | -1.33% | 251,416 | $86.29 | $85.35 $87.07 |
| Aug 24, 2026 | $88.50 | $89.11 | $85.59 | $87.10 | $-2.61 | -2.91% | 425,685 | $87.01 | $85.59 $89.11 |