NYSE - Delayed Quote
USD
LandBridge Corporation (LB)
78.98
-0.42
(-0.53%)
At close: November 3 at 4:00:02 PM EST
78.98
0.00
(0.00%)
After hours: November 3 at 4:00:26 PM EST
Trade LB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
78.80
81.06
78.02
78.98
78.98
347,800
Nov 2, 2026
83.51
84.27
79.22
79.40
79.40
308,400
Oct 30, 2026
81.93
83.61
81.57
83.59
83.59
206,800
Oct 29, 2026
81.85
83.72
80.73
82.83
82.83
219,400
Oct 28, 2026
80.17
82.16
78.55
82.08
82.08
402,700
Oct 27, 2026
79.02
79.69
78.09
79.25
79.25
231,500
Oct 26, 2026
79.02
81.21
77.70
79.58
79.58
197,600
Oct 23, 2026
77.60
79.99
77.03
79.14
79.14
189,300
Oct 22, 2026
79.91
80.13
75.27
76.96
76.96
432,500
Oct 21, 2026
80.39
81.55
79.79
80.63
80.63
181,600
Oct 20, 2026
80.75
80.75
79.00
79.54
79.54
178,200
Oct 19, 2026
80.96
81.82
78.69
80.05
80.05
240,500
Oct 16, 2026
81.25
83.05
80.39
81.57
81.57
283,900
Oct 15, 2026
82.20
84.53
78.28
81.25
81.25
430,500
Oct 14, 2026
87.00
87.85
82.03
82.66
82.66
373,700
Oct 13, 2026
87.94
88.39
86.11
87.33
87.33
178,300
Oct 12, 2026
87.84
89.70
87.10
87.49
87.49
188,800
Oct 9, 2026
86.86
88.30
85.56
86.25
86.25
160,200
Oct 8, 2026
85.98
88.99
85.98
87.46
87.46
245,200
Oct 7, 2026
85.10
86.32
83.56
85.72
85.72
197,100
Oct 6, 2026
84.75
88.26
84.05
85.65
85.65
241,700
Oct 5, 2026
84.09
84.64
82.93
83.58
83.58
142,900
Oct 2, 2026
80.41
83.96
80.41
83.79
83.79
205,200
Oct 1, 2026
80.73
81.56
79.74
80.77
80.77
306,100
Sep 30, 2026
82.03
83.16
80.66
81.17
81.17
243,400
Sep 29, 2026
80.00
80.97
79.38
80.49
80.49
291,200
Sep 28, 2026
82.54
82.75
80.33
80.72
80.72
201,000
Sep 25, 2026
82.15
83.04
81.24
81.38
81.38
145,100
Sep 24, 2026
83.80
83.83
82.13
82.49
82.49
196,000
Sep 23, 2026
88.07
88.07
81.99
82.11
82.11
285,600
Sep 22, 2026
86.10
87.61
85.20
86.91
86.91
276,400
Sep 21, 2026
85.62
88.42
84.29
87.55
87.55
219,800
Sep 18, 2026
86.14
87.10
84.31
85.96
85.96
302,900
Sep 17, 2026
83.09
86.80
83.00
85.93
85.93
192,500
Sep 16, 2026
86.50
87.56
81.75
82.70
82.70
345,700
Sep 15, 2026
86.37
88.00
85.90
87.22
87.22
122,100
Sep 14, 2026
87.16
88.41
85.36
86.44
86.44
261,900
Sep 11, 2026
85.93
88.14
85.93
86.85
86.85
186,700
Sep 10, 2026
87.82
87.87
86.01
86.38
86.38
149,600
Sep 9, 2026
88.76
89.15
86.54
86.91
86.91
153,100
Sep 8, 2026
87.99
89.13
86.36
88.35
88.35
228,200
Sep 4, 2026
84.57
86.81
84.15
86.53
86.53
182,200
Sep 3, 2026
86.83
88.26
85.20
86.09
86.09
258,400
Sep 2, 2026
85.34
86.75
84.72
85.50
85.50
272,700
Sep 1, 2026
89.03
89.03
84.15
85.84
85.84
257,500
Aug 31, 2026
88.08
88.80
86.82
87.58
87.58
150,200
Aug 28, 2026
89.68
90.00
86.58
86.94
86.94
171,200
Aug 27, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
88.37
89.81
87.38
89.22
89.22
168,900
Aug 26, 2026
86.38
90.93
86.00
88.59
88.47
295,700
Aug 25, 2026
86.23
87.07
85.35
85.94
85.82
251,400
Aug 24, 2026
88.50
89.11
85.59
87.10
86.98
425,700
Aug 21, 2026
87.50
91.69
87.50
89.71
89.59
458,400
Aug 20, 2026
84.21
90.75
82.58
87.03
86.91
698,100
Aug 19, 2026
81.35
82.48
78.72
82.20
82.09
400,200
Aug 18, 2026
79.97
80.99
78.77
80.82
80.71
208,300
Aug 17, 2026
78.70
80.32
78.13
79.49
79.38
213,500
Aug 14, 2026
75.87
78.69
75.65
78.69
78.58
221,600
Aug 13, 2026
75.50
76.45
74.00
75.28
75.18
339,200
Aug 12, 2026
84.06
84.86
75.70
76.32
76.22
445,500
Aug 11, 2026
81.85
88.00
81.50
83.91
83.80
460,000
Aug 10, 2026
76.24
82.49
75.20
81.71
81.60
434,400
Aug 7, 2026
81.18
81.85
74.23
75.40
75.30
836,000
Aug 6, 2026
78.79
81.95
76.27
80.40
80.29
623,900
Aug 5, 2026
73.46
76.05
72.64
75.63
75.53
263,300
Aug 4, 2026
74.50
74.94
72.85
73.68
73.58
263,400
Aug 3, 2026
76.18
76.56
74.85
75.06
74.96
212,600
Jul 31, 2026
77.40
78.70
75.94
77.52
77.41
258,400
Jul 30, 2026
75.03
77.14
74.18
76.50
76.40
198,100
Jul 29, 2026
76.38
76.88
73.88
74.91
74.81
223,100
Jul 28, 2026
75.21
75.66
73.14
75.02
74.92
203,500
Jul 27, 2026
75.67
77.01
74.73
75.38
75.28
248,500
Jul 24, 2026
77.00
79.38
76.19
76.33
76.23
258,400
Jul 23, 2026
78.50
79.00
76.33
76.72
76.62
165,600
Jul 22, 2026
77.38
79.56
77.38
77.79
77.68
240,400
Jul 21, 2026
77.26
77.90
75.81
76.57
76.47
132,000
Jul 20, 2026
77.13
78.66
74.21
75.50
75.40
441,400
Jul 17, 2026
76.42
78.50
76.25
77.67
77.56
220,500
Jul 16, 2026
77.84
82.07
76.51
77.03
76.93
236,600
Jul 15, 2026
78.80
79.63
77.31
78.07
77.96
183,800
Jul 14, 2026
79.08
80.44
78.22
78.74
78.63
142,200
Jul 13, 2026
77.99
80.46
77.99
78.53
78.42
207,800
Jul 10, 2026
78.58
79.55
75.83
76.69
76.59
143,400
Jul 9, 2026
78.50
80.99
77.84
78.39
78.28
339,500
Jul 8, 2026
78.38
78.50
75.69
77.96
77.85
503,300
Jul 7, 2026
75.44
78.33
74.82
77.44
77.34
258,200
Jul 6, 2026
73.75
77.71
73.75
74.90
74.80
392,700
Jul 2, 2026
72.75
75.90
72.35
73.75
73.65
443,100
Jul 1, 2026
78.87
79.92
72.18
72.30
72.20
721,500
Jun 30, 2026
70.98
81.00
69.25
79.24
79.13
735,900
Jun 29, 2026
66.14
70.31
65.90
69.85
69.76
464,900
Jun 26, 2026
62.00
65.47
61.11
65.12
65.03
454,500
Jun 25, 2026
61.45
62.56
59.59
60.91
60.83
1,528,300
Jun 24, 2026
63.00
63.98
61.42
61.42
61.34
271,600
Jun 23, 2026
61.60
64.85
61.36
63.93
63.84
236,800
Jun 22, 2026
64.00
65.41
60.69
62.32
62.24
264,100
Jun 18, 2026
63.70
64.25
62.35
63.95
63.86
277,300
Jun 17, 2026
65.40
65.91
63.30
63.50
63.41
290,700
Jun 16, 2026
65.89
66.60
63.00
65.39
65.30
350,400
Jun 15, 2026
67.78
70.06
66.40
67.03
66.94
356,800
Jun 12, 2026
67.00
69.89
66.43
69.29
69.20
231,500
Jun 11, 2026
66.07
68.02
65.22
67.43
67.34
240,900
Jun 10, 2026
68.05
68.88
65.54
65.86
65.77
373,800
Jun 9, 2026
69.02
70.91
66.45
67.98
67.89
229,200
Jun 8, 2026
71.68
73.27
69.54
69.66
69.57
244,000
Jun 5, 2026
74.00
75.78
69.14
70.28
70.18
309,300
Jun 4, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
74.66
75.68
74.00
74.27
74.17
390,900
Jun 3, 2026
74.13
76.60
72.31
75.92
75.70
399,400
Jun 2, 2026
70.87
74.00
70.39
73.19
72.98
213,800
Jun 1, 2026
70.52
72.72
70.09
70.36
70.15
300,000
May 29, 2026
75.24
75.61
69.10
70.18
69.97
567,200
May 28, 2026
72.91
76.17
72.91
75.24
75.02
505,000
May 27, 2026
72.83
74.17
71.70
72.25
72.04
283,900
May 26, 2026
77.97
80.25
72.76
73.92
73.70
459,800
May 22, 2026
75.91
78.83
75.24
78.63
78.40
418,800
May 21, 2026
76.95
77.30
75.76
76.08
75.86
373,400
May 20, 2026
75.44
79.00
75.00
75.80
75.58
418,400
May 19, 2026
73.25
75.71
71.56
75.67
75.45
484,700
May 18, 2026
69.20
73.95
68.87
72.30
72.09
635,000
May 15, 2026
67.81
69.73
66.85
69.71
69.51
307,900
May 14, 2026
68.18
68.36
65.35
67.50
67.30
370,500
May 13, 2026
68.25
68.52
65.23
67.36
67.16
266,000
May 12, 2026
67.91
70.00
67.33
68.00
67.80
291,200
May 11, 2026
66.09
68.24
65.50
67.24
67.04
328,400
May 8, 2026
63.80
65.08
62.67
64.98
64.79
277,000
May 7, 2026
64.02
67.61
61.05
63.97
63.78
514,500
May 6, 2026
64.40
66.24
63.00
66.00
65.81
378,700
May 5, 2026
65.11
66.37
63.63
66.14
65.95
300,700
May 4, 2026
66.18
66.49
64.78
65.07
64.88
619,300
May 1, 2026
68.49
69.81
65.29
66.07
65.88
423,100
Apr 30, 2026
67.66
69.79
66.07
68.73
68.53
419,100
Apr 29, 2026
69.08
71.71
68.57
68.70
68.50
292,400
Apr 28, 2026
70.26
70.86
67.81
67.93
67.73
99,400
Apr 27, 2026
68.74
70.47
68.74
69.11
68.91
120,300
Apr 24, 2026
69.66
69.99
67.13
68.29
68.09
157,600
Apr 23, 2026
67.80
70.44
67.16
69.66
69.46
169,300
Apr 22, 2026
67.78
68.80
67.24
67.84
67.64
116,000
Apr 21, 2026
67.95
68.60
66.70
66.74
66.54
188,000
Apr 20, 2026
67.38
67.99
66.21
67.74
67.54
187,700
Apr 17, 2026
66.82
67.98
65.12
67.23
67.03
319,300
Apr 16, 2026
68.49
69.85
68.20
69.44
69.24
216,800
Apr 15, 2026
66.39
68.36
66.03
67.61
67.41
165,200
Apr 14, 2026
67.68
68.31
65.89
66.08
65.89
220,500
Apr 13, 2026
68.06
70.76
67.11
67.46
67.26
309,700
Apr 10, 2026
64.01
68.80
64.00
68.01
67.81
526,900
Apr 9, 2026
68.34
68.96
61.31
63.88
63.69
898,700
Apr 8, 2026
69.79
70.97
67.69
68.67
68.47
301,800
Apr 7, 2026
68.33
71.61
68.13
71.36
71.15
191,800
Apr 6, 2026
68.77
71.47
68.00
68.35
68.15
192,600
Apr 2, 2026
67.08
71.11
66.35
69.23
69.03
336,800
Apr 1, 2026
68.52
69.95
65.80
66.17
65.98
564,200
Mar 31, 2026
69.34
70.52
67.76
69.05
68.85
610,400
Mar 30, 2026
72.76
73.05
67.35
68.03
67.83
443,600
Mar 27, 2026
72.86
73.87
71.51
72.02
71.81
278,300
Mar 26, 2026
72.94
75.48
72.19
72.77
72.56
271,300
Mar 25, 2026
73.14
73.98
71.64
72.02
71.81
268,400
Mar 24, 2026
71.84
75.15
71.84
72.38
72.17
285,000
Mar 23, 2026
70.95
73.71
70.00
72.31
72.10
360,600
Mar 20, 2026
70.01
73.04
68.96
70.95
70.74
736,300
Mar 19, 2026
77.74
77.74
70.00
71.05
70.84
935,400
Mar 18, 2026
77.76
79.74
77.00
77.66
77.43
517,600
Mar 17, 2026
72.21
78.39
71.88
77.41
77.18
720,500
Mar 16, 2026
74.88
75.33
70.68
71.14
70.93
536,500
Mar 13, 2026
74.16
76.47
72.84
74.79
74.57
339,700
Mar 12, 2026
70.66
73.56
69.51
72.72
72.51
354,500
Mar 11, 2026
70.41
71.43
69.57
70.70
70.49
239,700
Mar 10, 2026
73.00
73.42
69.77
70.73
70.52
300,400
Mar 9, 2026
72.40
74.51
70.16
73.28
73.07
488,200
Mar 6, 2026
74.22
75.78
72.21
72.39
72.18
530,100
Mar 5, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
74.00
75.92
71.61
74.54
74.32
437,000
Mar 4, 2026
73.35
75.95
72.01
74.50
74.16
307,900
Mar 3, 2026
72.83
74.24
70.54
73.33
73.00
389,800
Mar 2, 2026
75.24
76.00
73.22
74.00
73.66
517,700
Feb 27, 2026
74.98
75.45
72.79
74.50
74.16
981,500
Feb 26, 2026
69.55
76.08
67.50
74.44
74.10
1,050,900
Feb 25, 2026
67.11
67.22
64.08
65.47
65.17
457,900
Feb 24, 2026
66.24
66.99
64.73
66.00
65.70
367,500
Feb 23, 2026
68.20
70.35
65.41
66.46
66.16
526,300
Feb 20, 2026
66.70
68.89
65.25
68.52
68.21
537,900
Feb 19, 2026
63.22
68.28
61.77
66.90
66.60
631,700
Feb 18, 2026
64.41
65.22
62.30
62.74
62.46
450,000
Feb 17, 2026
65.28
65.54
61.10
63.92
63.63
503,800
Feb 13, 2026
59.98
65.49
59.84
65.25
64.95
757,100
Feb 12, 2026
61.82
63.96
59.05
59.68
59.41
443,500
Feb 11, 2026
59.63
62.54
57.52
61.91
61.63
692,300
Feb 10, 2026
57.65
58.73
56.35
58.24
57.98
579,100
Feb 9, 2026
56.72
57.52
54.55
57.00
56.74
401,000
Feb 6, 2026
55.36
57.55
54.36
56.72
56.46
910,300
Feb 5, 2026
55.24
55.50
53.26
54.58
54.33
485,000
Feb 4, 2026
55.14
55.85
53.38
55.48
55.23
784,800
Feb 3, 2026
54.67
55.72
53.15
54.12
53.87
521,900
Feb 2, 2026
56.00
56.89
54.09
54.30
54.05
381,100
Jan 30, 2026
58.99
59.01
55.35
57.46
57.20
295,400
Jan 29, 2026
59.85
60.89
57.81
59.71
59.44
361,800
Jan 28, 2026
57.00
59.22
56.36
58.56
58.29
1,047,700
Jan 27, 2026
56.00
57.26
54.60
56.42
56.16
499,300
Jan 26, 2026
60.38
60.73
56.21
57.04
56.78
464,400
Jan 23, 2026
61.28
64.00
59.71
60.49
60.22
406,200
Jan 22, 2026
59.89
61.38
59.06
59.75
59.48
698,100
Jan 21, 2026
57.40
60.15
57.25
58.50
58.23
532,800
Jan 20, 2026
59.98
60.41
57.13
57.21
56.95
371,900
Jan 16, 2026
59.97
60.72
58.11
60.70
60.42
223,200
Jan 15, 2026
58.44
60.08
56.61
59.76
59.49
369,500
Jan 14, 2026
56.00
59.08
55.80
58.28
58.02
515,500
Jan 13, 2026
52.50
55.63
52.01
55.38
55.13
490,600
Jan 12, 2026
50.29
52.83
48.81
51.98
51.74
498,300
Jan 9, 2026
47.88
50.83
47.68
50.48
50.25
657,900
Jan 8, 2026
44.06
48.51
43.75
47.12
46.91
732,500
Jan 7, 2026
47.46
47.46
43.86
44.20
44.00
622,100
Jan 6, 2026
46.30
46.65
45.12
45.55
45.34
584,700
Jan 5, 2026
48.88
48.94
45.90
46.66
46.45
669,000
Jan 2, 2026
49.88
50.49
47.14
48.46
48.24
613,200
Dec 31, 2025
49.93
50.17
48.10
48.99
48.77
1,042,400
Dec 30, 2025
51.50
51.88
49.94
50.22
49.99
694,800
Dec 29, 2025
51.91
52.74
51.09
51.45
51.22
410,000
Dec 26, 2025
53.00
53.00
51.50
51.96
51.72
261,500
Dec 24, 2025
53.77
53.77
52.50
53.10
52.86
82,300
Dec 23, 2025
53.66
54.11
52.29
52.96
52.72
254,300
Dec 22, 2025
53.53
56.14
53.28
53.51
53.27
297,100
Dec 19, 2025
52.82
53.92
52.15
52.49
52.25
573,900
Dec 18, 2025
54.29
55.00
52.56
52.60
52.36
392,500
Dec 17, 2025
51.00
53.80
50.33
53.09
52.85
411,500
Dec 16, 2025
51.99
52.66
49.84
50.45
50.22
556,900
Dec 15, 2025
55.52
57.30
51.15
52.33
52.09
396,300
Dec 12, 2025
56.92
57.22
55.21
55.21
54.96
394,700
Dec 11, 2025
56.11
57.04
55.01
56.50
56.24
355,500
Dec 10, 2025
57.35
57.97
55.88
56.63
56.37
205,600
Dec 9, 2025
57.00
58.01
56.01
56.75
56.49
201,300
Dec 8, 2025
59.37
59.89
56.68
57.58
57.32
261,300
Dec 5, 2025
59.31
61.41
59.31
59.58
59.31
210,700
Dec 4, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
60.25
60.58
58.83
59.35
59.08
232,500
Dec 3, 2025
55.25
60.69
54.88
60.50
60.13
499,400
Dec 2, 2025
56.61
57.00
54.72
55.19
54.85
291,400
Dec 1, 2025
56.00
56.46
54.84
55.77
55.43
213,800
Nov 28, 2025
57.79
58.00
56.79
56.95
56.60
182,400
Nov 26, 2025
55.06
58.18
55.06
56.81
56.46
389,100
Nov 25, 2025
56.25
56.26
54.16
56.10
55.75
371,800
Nov 24, 2025
58.37
58.37
55.62
56.68
56.33
486,000
Nov 21, 2025
58.25
59.94
57.00
57.41
57.05
359,700
Nov 20, 2025
66.32
66.50
59.07
59.74
59.37
484,800
Nov 19, 2025
61.66
64.85
61.05
64.64
64.24
722,800
Nov 18, 2025
61.09
62.25
56.42
62.01
61.63
1,368,500
Nov 17, 2025
70.44
70.50
61.08
61.88
61.50
1,782,500
Nov 14, 2025
72.44
77.73
71.13
74.54
74.08
372,200
Nov 13, 2025
78.00
78.50
69.88
73.11
72.66
733,000
Nov 12, 2025
84.23
84.55
77.73
81.51
81.01
434,900
Nov 11, 2025
75.00
85.60
74.05
85.55
85.02
692,200
Nov 10, 2025
69.85
75.00
69.78
75.00
74.54
487,100
Nov 7, 2025
65.56
69.42
64.46
69.16
68.73
385,600
Nov 6, 2025
62.50
66.63
61.73
66.23
65.82
434,000
Nov 5, 2025
59.06
62.00
59.06
61.24
60.86
191,500
Nov 4, 2025
60.00
60.37
58.32
59.00
58.64
400,100
