LandBridge Company LLC (LB) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -5.7%
- 3M
- +28.4%
- YTD
- +69.4%
- 1Y
- +43.4%
- 3Y
- +52.5%
- 5Y
- +28.8%
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
- +60.0%
LB Stock Price Trajectory (2024–2026)
As of September 24, 2026, LandBridge Company LLC (LB) trades at $82.11, representing a +43.4% return over the past year. The stock has delivered a +258.4% total return over five years (+28.8% 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 -10.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPL (+8.2% 1Y), VNET (-26.0% 1Y), and VNOM (+6.3% 1Y), LB has outperformed the peer group average. Compare LB vs TPL →
LB Historical Price Data · from 2024
Rows 1–50 of 561| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 88.07 | 88.07 | 82.00 | 82.11 | 276K | -5.52% |
| 2026-09-22 | 87.25 | 87.50 | 85.17 | 86.91 | 276K | -0.73% |
| 2026-09-21 | 84.75 | 88.33 | 84.75 | 87.55 | 220K | +1.85% |
| 2026-09-18 | 86.14 | 87.10 | 84.31 | 85.96 | 303K | +0.03% |
| 2026-09-17 | 83.46 | 86.80 | 83.00 | 85.93 | 192K | +3.91% |
| 2026-09-16 | 86.50 | 87.56 | 81.75 | 82.70 | 346K | -5.18% |
| 2026-09-15 | 86.14 | 88.00 | 85.90 | 87.22 | 119K | +0.90% |
| 2026-09-14 | 87.16 | 88.52 | 85.36 | 86.44 | 262K | -0.47% |
| 2026-09-11 | 87.16 | 88.14 | 85.93 | 86.85 | 187K | +0.54% |
| 2026-09-10 | 87.75 | 87.87 | 86.01 | 86.38 | 150K | -0.61% |
| 2026-09-09 | 89.17 | 89.17 | 86.54 | 86.91 | 153K | -1.63% |
| 2026-09-08 | 87.62 | 89.13 | 86.36 | 88.35 | 228K | +2.10% |
| 2026-09-04 | 84.57 | 86.81 | 84.57 | 86.53 | 182K | +0.51% |
| 2026-09-03 | 86.26 | 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 | 87.37 | 89.03 | 84.15 | 85.84 | 258K | -1.99% |
| 2026-08-31 | 87.81 | 88.85 | 86.82 | 87.58 | 150K | +0.74% |
| 2026-08-28 | 89.68 | 89.79 | 86.58 | 86.94 | 171K | -2.56% |
| 2026-08-27 | 88.19 | 89.81 | 87.38 | 89.22 | 169K | +0.71% |
| 2026-08-26 | 86.38 | 90.93 | 86.00 | 88.59 | 296K | +3.08% |
| 2026-08-25 | 86.23 | 87.01 | 85.35 | 85.94 | 251K | -1.33% |
| 2026-08-24 | 88.50 | 89.11 | 85.59 | 87.10 | 426K | -2.91% |
| 2026-08-21 | 87.50 | 91.69 | 87.50 | 89.71 | 459K | +3.08% |
| 2026-08-20 | 84.21 | 90.75 | 82.58 | 87.03 | 698K | +5.88% |
| 2026-08-19 | 81.35 | 82.48 | 78.72 | 82.20 | 400K | +1.71% |
| 2026-08-18 | 79.97 | 80.99 | 78.77 | 80.82 | 208K | +1.67% |
| 2026-08-17 | 78.70 | 80.32 | 78.13 | 79.49 | 214K | +1.02% |
| 2026-08-14 | 75.87 | 78.69 | 75.65 | 78.69 | 222K | +4.53% |
| 2026-08-13 | 75.50 | 76.45 | 74.00 | 75.28 | 339K | -1.36% |
| 2026-08-12 | 84.06 | 84.86 | 75.70 | 76.32 | 446K | -9.05% |
| 2026-08-11 | 81.85 | 88.00 | 81.50 | 83.91 | 460K | +2.69% |
| 2026-08-10 | 76.24 | 82.49 | 75.20 | 81.71 | 435K | +8.37% |
| 2026-08-07 | 81.18 | 81.85 | 74.23 | 75.40 | 836K | -6.22% |
| 2026-08-06 | 78.79 | 81.95 | 76.27 | 80.40 | 624K | +6.31% |
| 2026-08-05 | 73.46 | 76.05 | 72.64 | 75.63 | 263K | +2.65% |
| 2026-08-04 | 74.50 | 74.94 | 72.85 | 73.68 | 264K | -1.84% |
| 2026-08-03 | 76.18 | 76.56 | 74.85 | 75.06 | 213K | -3.17% |
| 2026-07-31 | 77.40 | 78.70 | 75.94 | 77.52 | 258K | +1.33% |
| 2026-07-30 | 75.03 | 77.14 | 74.18 | 76.50 | 198K | +2.12% |
| 2026-07-29 | 76.38 | 76.88 | 73.88 | 74.91 | 223K | -0.15% |
| 2026-07-28 | 75.21 | 75.66 | 73.14 | 75.02 | 204K | -0.48% |
| 2026-07-27 | 75.67 | 77.01 | 74.73 | 75.38 | 249K | -1.24% |
| 2026-07-24 | 77.00 | 79.38 | 76.19 | 76.33 | 258K | -0.51% |
| 2026-07-23 | 78.50 | 79.00 | 76.33 | 76.72 | 166K | -1.38% |
| 2026-07-22 | 77.38 | 79.56 | 77.38 | 77.79 | 240K | +1.59% |
| 2026-07-21 | 77.26 | 77.90 | 75.81 | 76.57 | 132K | +1.42% |
| 2026-07-20 | 77.13 | 78.66 | 74.21 | 75.50 | 441K | -2.79% |
| 2026-07-17 | 76.42 | 78.50 | 76.25 | 77.67 | 221K | +0.83% |
| 2026-07-16 | 77.84 | 82.07 | 76.51 | 77.03 | 237K | -1.33% |
| 2026-07-15 | 78.80 | 79.63 | 77.31 | 78.07 | 184K | -0.85% |
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 returned +43.4% over the past year, beating its 5-year annualized CAGR of +28.8%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +43.4% places the stock closer to 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.