LANDBRIDGE CO. LLC (NYSE:LB)
38.91 USD 
+1.07 (+2.83%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LB -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $41.48 | $38.00 | $38.91 | 398,044 | +2.83%  |
| 09/18/2024 | $38.79 | $37.68 | $37.84 | 156,601 | -1.20%  |
| 09/17/2024 | $39.03 | $36.80 | $38.30 | 239,685 | +2.19% |
| 09/16/2024 | $38.55 | $37.34 | $37.48 | 212,801 | -1.34% |
| 09/13/2024 | $38.61 | $36.66 | $37.99 | 275,634 | +3.91% |
| 09/12/2024 | $36.61 | $34.00 | $36.56 | 258,402 | +5.76% |
| 09/11/2024 | $34.68 | $32.28 | $34.57 | 273,023 | +4.50% |
| 09/10/2024 | $36.09 | $33.01 | $33.08 | 335,141 | -6.18% |
| 09/09/2024 | $36.28 | $34.73 | $35.26 | 191,651 | +1.50% |
| 09/06/2024 | $36.30 | $34.00 | $34.74 | 247,982 | -0.83% |
| 09/05/2024 | $35.55 | $34.39 | $35.03 | 236,486 | +1.07% |
| 09/04/2024 | $35.43 | $33.08 | $34.66 | 203,765 | +1.08% |
| 09/03/2024 | $38.21 | $34.29 | $34.29 | 315,745 | -7.42% |
| 08/30/2024 | $37.71 | $36.17 | $37.04 | 188,849 | +0.68% |
| 08/29/2024 | $38.68 | $36.43 | $36.79 | 263,704 | -1.66% |
| 08/28/2024 | $38.31 | $36.20 | $37.41 | 294,848 | +1.60% |
| 08/27/2024 | $39.97 | $35.82 | $36.82 | 393,309 | -4.41% |
| 08/26/2024 | $43.08 | $38.47 | $38.52 | 393,611 | -8.37% |
| 08/23/2024 | $42.30 | $40.25 | $42.04 | 679,108 | +5.00% |
| 08/22/2024 | $40.54 | $38.01 | $40.04 | 387,977 | +2.90% |
1
/
2