Daily trading records

LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests Historical Stock Prices by Trading Day

LandBridge Company LLC Class A Shares Representing Limited Liability Company In…

Direct answer

Review 60 recent trading days for LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests.

The verified trading-day record runs from May 26, 2026 through August 19, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.70%

From the August 12, 2026 close of $76.32 to $82.20 on August 19, 2026.

20-session performance

+5.67%

From the July 22, 2026 close of $77.79 to $82.20 on August 19, 2026.

60-session performance

+4.54%

From the May 22, 2026 close of $78.63 to $82.20 on August 19, 2026.

LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$81.35$82.48$78.72$82.20400,246+$1.38 (+1.71%)
$79.97$80.99$78.77$80.82208,369+$1.33 (+1.67%)
$78.70$80.32$78.125$79.49213,525+$0.80 (+1.02%)
$75.87$78.69$75.65$78.69221,630+$3.41 (+4.53%)
$75.50$76.4499$74.00$75.28339,230-$1.04 (-1.36%)
$84.06$84.8619$75.70$76.32445,711-$7.59 (-9.05%)
$81.85$88.00$81.50$83.91460,197+$2.20 (+2.69%)
$76.24$82.49$75.20$81.71434,610+$6.31 (+8.37%)
$81.18$81.85$74.23$75.40836,049-$5.00 (-6.22%)
$78.79$81.95$76.266$80.40623,874+$4.77 (+6.31%)
$73.46$76.0482$72.64$75.63263,325+$1.95 (+2.65%)
$74.50$74.945$72.8505$73.68263,541-$1.38 (-1.84%)
$76.18$76.5599$74.85$75.06212,749-$2.46 (-3.17%)
$77.40$78.70$75.94$77.52258,420+$1.02 (+1.33%)
$75.03$77.14$74.18$76.50198,146+$1.59 (+2.12%)
$76.38$76.875$73.88$74.91223,075-$0.11 (-0.15%)
$75.21$75.66$73.14$75.02203,475-$0.36 (-0.48%)
$75.67$77.01$74.73$75.38248,575-$0.95 (-1.24%)
$77.00$79.38$76.19$76.33258,399-$0.39 (-0.51%)
$78.50$79.00$76.33$76.72165,641-$1.07 (-1.38%)
$77.38$79.56$77.38$77.79240,459+$1.22 (+1.59%)
$77.26$77.90$75.81$76.57132,021+$1.07 (+1.42%)
$77.13$78.66$74.21$75.50441,446-$2.17 (-2.79%)
$76.42$78.4999$76.25$77.67220,484+$0.64 (+0.83%)
$77.84$82.07$76.51$77.03236,638-$1.04 (-1.33%)
$78.80$79.63$77.31$78.07183,809-$0.67 (-0.85%)
$79.08$80.44$78.2175$78.74142,190+$0.21 (+0.27%)
$77.99$80.46$77.99$78.53207,875+$1.84 (+2.40%)
$78.58$79.55$75.83$76.69143,356-$1.70 (-2.17%)
$78.50$80.99$77.84$78.39339,535+$0.43 (+0.55%)
$78.38$78.50$75.69$77.96503,300+$0.52 (+0.67%)
$75.445$78.33$74.82$77.44258,242+$2.54 (+3.39%)
$73.75$77.71$73.75$74.90392,698+$1.15 (+1.56%)
$72.75$75.90$72.35$73.75443,050+$1.45 (+2.01%)
$78.87$79.92$72.18$72.30721,482-$6.94 (-8.76%)
$70.98$81.00$69.25$79.24735,996+$9.39 (+13.44%)
$66.14$70.31$65.90$69.85464,888+$4.73 (+7.26%)
$62.00$65.47$61.11$65.12454,456+$4.21 (+6.91%)
$61.45$62.56$59.59$60.911,528,346-$0.51 (-0.83%)
$63.00$63.98$61.42$61.42271,737-$2.51 (-3.93%)
$61.60$64.85$61.361$63.93236,830+$1.61 (+2.58%)
$64.00$65.4099$60.69$62.32264,077-$1.63 (-2.55%)
$63.70$64.25$62.35$63.95277,343+$0.45 (+0.71%)
$65.40$65.91$63.30$63.50290,748-$1.89 (-2.89%)
$65.89$66.60$63.00$65.39350,396-$1.64 (-2.45%)
$67.78$70.06$66.40$67.03379,622-$2.26 (-3.26%)
$67.00$69.89$66.43$69.29231,514+$1.86 (+2.76%)
$66.075$68.019$65.22$67.43240,944+$1.57 (+2.38%)
$68.05$68.8799$65.54$65.86373,789-$2.12 (-3.12%)
$69.02$70.9099$66.4501$67.98229,188-$1.68 (-2.41%)
$71.68$73.271$69.54$69.66244,066-$0.62 (-0.88%)
$74.00$75.783$69.14$70.28309,289-$3.99 (-5.37%)
$74.66$75.68$74.00$74.27390,997-$1.65 (-2.17%)
$74.125$76.60$72.31$75.92399,376+$2.73 (+3.73%)
$70.87$73.995$70.39$73.19213,386+$2.83 (+4.02%)
$70.52$72.72$70.09$70.36300,051+$0.18 (+0.26%)
$75.24$75.605$69.095$70.18567,245-$5.06 (-6.73%)
$72.91$76.1699$72.91$75.24504,872+$2.99 (+4.14%)
$72.83$74.165$71.70$72.25283,845-$1.67 (-2.26%)
$77.97$80.25$72.76$73.92459,759-$4.71 (-5.99%)

Verified data

Trading days shown
60
Coverage start
May 26, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests company profile.Review LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests valuation and profitability metrics.Review LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests analyst price targets.

Read the frequently asked questions.

What is LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's latest verified closing price?

LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests closed at $82.20 on August 19, 2026.

What period does LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's price history cover?

The page shows 60 verified sessions from May 26, 2026 through August 19, 2026.

What data is included in LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests's daily prices?

Daily aggregate prices are provided by Polygon.