LandBridge Company LLC (LB) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
LB Historical Performance
Short-Term Returns
LB Stock Price Trajectory (2024–2026)
As of May 7, 2026, LandBridge Company LLC (LB) trades at $66.00, representing a -15.5% return over the past year. The stock has delivered a +187.8% total return over five years (+23.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $87.60 on May 20, 2025. From this peak, LB has corrected -24.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPL (-68.5% 1Y), VNET (+31.9% 1Y), and VNOM (+19.3% 1Y), LB has underperformed the peer group average. Compare LB vs TPL →
LB Historical Price Data (2024–2026)
Showing 30 of 466 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 64.52 | 66.24 | 63.00 | 66.00 | 377K | -0.38% |
| 2026-05-05 | 65.11 | 66.37 | 63.63 | 66.25 | 114K | +1.81% |
| 2026-05-04 | 66.18 | 66.49 | 64.78 | 65.07 | 619K | -1.51% |
| 2026-05-01 | 68.49 | 69.81 | 65.29 | 66.07 | 398K | -3.87% |
| 2026-04-30 | 67.92 | 69.79 | 66.07 | 68.73 | 392K | +0.04% |
| 2026-04-29 | 69.08 | 71.71 | 68.57 | 68.70 | 292K | +1.13% |
| 2026-04-28 | 70.26 | 70.86 | 67.81 | 67.93 | 99K | -1.71% |
| 2026-04-27 | 68.74 | 70.47 | 68.74 | 69.11 | 120K | +1.20% |
| 2026-04-24 | 69.66 | 69.66 | 67.18 | 68.29 | 143K | -1.97% |
| 2026-04-23 | 67.80 | 70.44 | 67.16 | 69.66 | 169K | +2.68% |
| 2026-04-22 | 67.78 | 68.72 | 67.24 | 67.84 | 90K | +1.65% |
| 2026-04-21 | 67.95 | 68.60 | 66.70 | 66.74 | 172K | -1.48% |
| 2026-04-20 | 66.93 | 67.94 | 66.20 | 67.74 | 188K | +0.76% |
| 2026-04-17 | 66.82 | 67.95 | 65.12 | 67.23 | 316K | -3.18% |
| 2026-04-16 | 68.49 | 69.85 | 68.20 | 69.44 | 216K | +2.71% |
| 2026-04-15 | 66.39 | 68.36 | 66.03 | 67.61 | 165K | +2.32% |
| 2026-04-14 | 68.31 | 68.31 | 65.89 | 66.08 | 192K | -2.05% |
| 2026-04-13 | 67.25 | 70.76 | 67.11 | 67.46 | 279K | -0.81% |
| 2026-04-10 | 64.42 | 68.80 | 64.00 | 68.01 | 525K | +6.47% |
| 2026-04-09 | 68.34 | 68.97 | 61.31 | 63.88 | 894K | -6.98% |
| 2026-04-08 | 70.40 | 70.97 | 67.69 | 68.67 | 302K | -3.77% |
| 2026-04-07 | 68.33 | 71.61 | 68.13 | 71.36 | 191K | +4.40% |
| 2026-04-06 | 68.77 | 71.47 | 68.00 | 68.35 | 192K | -1.27% |
| 2026-04-02 | 67.41 | 71.11 | 66.35 | 69.23 | 304K | +4.62% |
| 2026-04-01 | 68.52 | 69.95 | 65.80 | 66.17 | 468K | -4.17% |
| 2026-03-31 | 69.34 | 70.52 | 67.76 | 69.05 | 597K | +1.50% |
| 2026-03-30 | 72.76 | 73.05 | 67.35 | 68.03 | 442K | -5.54% |
| 2026-03-27 | 72.86 | 73.38 | 71.44 | 72.02 | 276K | -1.03% |
| 2026-03-26 | 72.94 | 75.48 | 72.19 | 72.77 | 269K | +1.04% |
| 2026-03-25 | 73.14 | 73.98 | 71.64 | 72.02 | 268K | -0.50% |
See LB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LB vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonLB — Frequently Asked Questions
Quick answers to the most common questions about buying LB stock.
How has LB stock performed recently?
LB declined -15.5% over the past year, below its 5-year annualized CAGR of +23.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is LB's all-time high price?
LandBridge Company LLC reached $87.60 on 2025-05-20. The 52-week high is $87.60. Current 1-year return of -15.5% 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.