LandBridge Company LLC (LB) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -24.0%
- 3M
- -19.0%
- YTD
- +34.3%
- 1Y
- -1.7%
- 3Y
- +41.1%
- 5Y
- +23.0%
Loading 10-year price history...
LB Historical Performance
LB Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +179.0%
- 2025 annual price return
- -24.4%
- 2026 annual price return
- +78.0%
LB Stock Price Trajectory (2024–2026)
As of November 8, 2026, LandBridge Company LLC (LB) trades at $65.10, representing a -1.7% return over the past year. The stock has delivered a +184.9% total return over five years (+23.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $91.69 on August 21, 2026. From this peak, LB has corrected -29.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPL (-19.2% 1Y), VNET (-68.3% 1Y), and VNOM (+10.2% 1Y), LB has underperformed the peer group average. Compare LB vs TPL →
LB Historical Price Data · from 2024
Rows 1–50 of 593| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 62.08 | 66.94 | 62.08 | 65.10 | 814K | +5.20% |
| 2026-11-05 | 70.11 | 72.60 | 61.24 | 61.88 | 1.29M | -10.66% |
| 2026-11-04 | 77.80 | 77.88 | 67.64 | 69.26 | 1.40M | -12.31% |
| 2026-11-03 | 78.80 | 81.06 | 78.02 | 78.98 | 348K | -0.53% |
| 2026-11-02 | 83.51 | 84.27 | 79.22 | 79.40 | 308K | -5.01% |
| 2026-10-30 | 81.93 | 83.61 | 81.57 | 83.59 | 207K | +0.92% |
| 2026-10-29 | 81.85 | 83.73 | 80.73 | 82.83 | 219K | +0.91% |
| 2026-10-28 | 80.17 | 82.16 | 78.55 | 82.08 | 403K | +3.57% |
| 2026-10-27 | 79.02 | 79.69 | 78.09 | 79.25 | 232K | -0.41% |
| 2026-10-26 | 79.02 | 81.21 | 77.70 | 79.58 | 198K | +0.56% |
| 2026-10-23 | 77.60 | 79.99 | 77.03 | 79.14 | 189K | +2.83% |
| 2026-10-22 | 79.91 | 80.13 | 75.27 | 76.96 | 433K | -4.55% |
| 2026-10-21 | 80.39 | 81.55 | 79.79 | 80.63 | 182K | +1.37% |
| 2026-10-20 | 80.75 | 80.75 | 79.00 | 79.54 | 178K | -0.64% |
| 2026-10-19 | 80.96 | 81.82 | 78.69 | 80.05 | 241K | -1.86% |
| 2026-10-16 | 81.25 | 83.05 | 80.39 | 81.57 | 284K | +0.39% |
| 2026-10-15 | 82.20 | 84.53 | 78.28 | 81.25 | 431K | -1.71% |
| 2026-10-14 | 87.00 | 87.85 | 82.03 | 82.66 | 374K | -5.35% |
| 2026-10-13 | 87.94 | 88.40 | 86.11 | 87.33 | 178K | -0.18% |
| 2026-10-12 | 87.84 | 89.70 | 87.10 | 87.49 | 189K | +1.44% |
| 2026-10-09 | 86.86 | 88.30 | 85.56 | 86.25 | 160K | -1.38% |
| 2026-10-08 | 85.98 | 88.99 | 85.98 | 87.46 | 245K | +2.03% |
| 2026-10-07 | 85.10 | 86.33 | 83.56 | 85.72 | 197K | +0.08% |
| 2026-10-06 | 84.75 | 88.26 | 84.05 | 85.65 | 242K | +2.48% |
| 2026-10-05 | 84.09 | 84.64 | 82.93 | 83.58 | 143K | -0.25% |
| 2026-10-02 | 80.41 | 83.96 | 80.41 | 83.79 | 205K | +3.74% |
| 2026-10-01 | 80.73 | 81.56 | 79.74 | 80.77 | 306K | -0.49% |
| 2026-09-30 | 82.03 | 83.16 | 80.66 | 81.17 | 243K | +0.84% |
| 2026-09-29 | 80.00 | 80.97 | 79.38 | 80.49 | 291K | -0.28% |
| 2026-09-28 | 82.54 | 82.76 | 80.33 | 80.72 | 201K | -0.81% |
| 2026-09-25 | 82.15 | 83.04 | 81.24 | 81.38 | 145K | -1.35% |
| 2026-09-24 | 83.80 | 83.84 | 82.13 | 82.49 | 196K | +0.46% |
| 2026-09-23 | 88.07 | 88.07 | 81.99 | 82.11 | 286K | -5.52% |
| 2026-09-22 | 86.10 | 87.61 | 85.20 | 86.91 | 276K | -0.73% |
| 2026-09-21 | 85.62 | 88.42 | 84.29 | 87.55 | 220K | +1.85% |
| 2026-09-18 | 86.14 | 87.10 | 84.31 | 85.96 | 303K | +0.03% |
| 2026-09-17 | 83.09 | 86.80 | 83.00 | 85.93 | 193K | +3.91% |
| 2026-09-16 | 86.50 | 87.56 | 81.75 | 82.70 | 346K | -5.18% |
| 2026-09-15 | 86.37 | 88.00 | 85.90 | 87.22 | 122K | +0.90% |
| 2026-09-14 | 87.16 | 88.41 | 85.36 | 86.44 | 262K | -0.47% |
| 2026-09-11 | 85.93 | 88.14 | 85.93 | 86.85 | 187K | +0.54% |
| 2026-09-10 | 87.82 | 87.87 | 86.01 | 86.38 | 150K | -0.61% |
| 2026-09-09 | 88.76 | 89.15 | 86.54 | 86.91 | 153K | -1.63% |
| 2026-09-08 | 87.99 | 89.13 | 86.37 | 88.35 | 228K | +2.10% |
| 2026-09-04 | 84.57 | 86.81 | 84.15 | 86.53 | 182K | +0.51% |
| 2026-09-03 | 86.83 | 88.26 | 85.20 | 86.09 | 258K | +0.69% |
| 2026-09-02 | 85.34 | 86.75 | 84.72 | 85.50 | 273K | -0.40% |
| 2026-09-01 | 89.03 | 89.03 | 84.15 | 85.84 | 258K | -1.99% |
| 2026-08-31 | 88.08 | 88.80 | 86.82 | 87.58 | 150K | +0.74% |
| 2026-08-28 | 89.68 | 90.00 | 86.58 | 86.94 | 171K | -2.56% |
LB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LB — Frequently Asked Questions
Quick answers to the most common questions about buying LB stock.
How has LB stock performed recently?
LB declined -1.7% over the past year, below its 5-year annualized CAGR of +23.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LB's all-time high price?
LandBridge Company LLC reached $91.69 on 2026-08-21. The 52-week high is $91.69. Current 1-year return of -1.7% places the stock further from historical peaks.
Where can I download LB historical price data?
This page provides LB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.