LandBridge Company LLC (LB) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +11.2%
- 3M
- +8.5%
- YTD
- +59.8%
- 1Y
- +20.4%
- 3Y
- +49.6%
- 5Y
- +27.3%
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
- +53.7%
LB Stock Price Trajectory (2024–2026)
As of July 8, 2026, LandBridge Company LLC (LB) trades at $77.44, representing a +20.4% return over the past year. The stock has delivered a +237.7% total return over five years (+27.3% 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 -11.6%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPL (-61.0% 1Y), VNET (+2.3% 1Y), and VNOM (+13.8% 1Y), LB has outperformed the peer group average. Compare LB vs TPL →
LB Historical Price Data · from 2024
Rows 1–50 of 507| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 75.44 | 78.33 | 74.82 | 77.44 | 258K | +3.39% |
| 2026-07-06 | 76.15 | 77.72 | 74.10 | 74.90 | 393K | +1.56% |
| 2026-07-02 | 72.64 | 75.90 | 72.35 | 73.75 | 443K | +2.01% |
| 2026-07-01 | 78.87 | 79.92 | 72.19 | 72.30 | 710K | -8.76% |
| 2026-06-30 | 70.98 | 80.94 | 69.25 | 79.24 | 733K | +13.44% |
| 2026-06-29 | 66.00 | 70.31 | 66.00 | 69.85 | 465K | +7.26% |
| 2026-06-26 | 62.00 | 65.47 | 61.11 | 65.12 | 58K | +6.91% |
| 2026-06-25 | 61.52 | 62.56 | 59.59 | 60.91 | 1.51M | -0.83% |
| 2026-06-24 | 63.00 | 63.98 | 61.42 | 61.42 | 271K | -3.93% |
| 2026-06-23 | 61.78 | 64.85 | 61.36 | 63.93 | 237K | +2.58% |
| 2026-06-22 | 63.24 | 65.41 | 60.69 | 62.32 | 264K | -2.55% |
| 2026-06-18 | 63.70 | 64.25 | 62.35 | 63.95 | 276K | +0.71% |
| 2026-06-17 | 65.40 | 65.91 | 63.30 | 63.50 | 291K | -2.89% |
| 2026-06-16 | 65.89 | 66.60 | 63.00 | 65.39 | 350K | -2.45% |
| 2026-06-15 | 67.78 | 70.06 | 66.40 | 67.03 | 121K | -3.26% |
| 2026-06-12 | 67.67 | 69.89 | 66.43 | 69.29 | 231K | +2.76% |
| 2026-06-11 | 66.08 | 68.02 | 65.22 | 67.43 | 208K | +2.38% |
| 2026-06-10 | 68.34 | 68.88 | 65.54 | 65.86 | 294K | -3.12% |
| 2026-06-09 | 69.02 | 70.91 | 66.45 | 67.98 | 229K | -2.41% |
| 2026-06-08 | 72.50 | 73.27 | 69.56 | 69.66 | 244K | -0.88% |
| 2026-06-05 | 73.25 | 74.00 | 69.20 | 70.28 | 309K | -5.37% |
| 2026-06-04 | 74.66 | 75.68 | 74.00 | 74.27 | 391K | -2.17% |
| 2026-06-03 | 74.13 | 76.60 | 72.31 | 75.92 | 399K | +3.73% |
| 2026-06-02 | 70.87 | 74.00 | 70.39 | 73.19 | 203K | +4.02% |
| 2026-06-01 | 70.52 | 72.72 | 70.15 | 70.36 | 300K | +0.26% |
| 2026-05-29 | 74.65 | 75.61 | 69.09 | 70.18 | 484K | -6.73% |
| 2026-05-28 | 72.91 | 76.17 | 72.91 | 75.24 | 495K | +4.14% |
| 2026-05-27 | 72.83 | 74.17 | 71.70 | 72.25 | 284K | -2.26% |
| 2026-05-26 | 77.97 | 80.25 | 72.76 | 73.92 | 460K | -5.99% |
| 2026-05-22 | 75.91 | 78.83 | 75.24 | 78.63 | 28K | +3.35% |
| 2026-05-21 | 76.69 | 77.30 | 75.76 | 76.08 | 373K | +0.37% |
| 2026-05-20 | 75.44 | 79.00 | 75.00 | 75.80 | 416K | +0.17% |
| 2026-05-19 | 73.25 | 75.71 | 71.56 | 75.67 | 437K | +4.66% |
| 2026-05-18 | 69.20 | 73.95 | 68.87 | 72.30 | 635K | +3.72% |
| 2026-05-15 | 67.81 | 69.73 | 66.85 | 69.71 | 308K | +3.27% |
| 2026-05-14 | 67.45 | 67.69 | 65.35 | 67.50 | 370K | +0.21% |
| 2026-05-13 | 68.25 | 68.52 | 65.23 | 67.36 | 253K | -0.94% |
| 2026-05-12 | 67.91 | 69.90 | 67.33 | 68.00 | 291K | +1.13% |
| 2026-05-11 | 66.25 | 68.24 | 65.50 | 67.24 | 328K | +3.37% |
| 2026-05-08 | 63.80 | 65.05 | 62.67 | 65.05 | 251K | +1.68% |
| 2026-05-07 | 64.52 | 67.61 | 61.05 | 63.97 | 514K | -3.08% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +20.4% over the past year, beating its 5-year annualized CAGR of +27.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LB's all-time high price?
LandBridge Company LLC reached $87.60 on 2025-05-20. The 52-week high is $85.60. Current 1-year return of +20.4% 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.