Range Low Price High Price Comment
30 days $72.64 $82.48 Monday, 10th Aug 2026 LB stock ended at $81.71. This is 8.37% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 9.46% from a day low at $75.35 to a day high of $82.48.
90 days $59.59 $82.48
52 weeks $43.75 $85.55

Historical LandBridge Company LLC prices

Date Open High Low Close Volume
Aug 10, 2026 $76.24 $82.48 $75.35 $81.71 404 033
Aug 07, 2026 $81.18 $81.85 $74.23 $75.40 836 049
Aug 06, 2026 $78.79 $81.95 $76.27 $80.40 623 900
Aug 05, 2026 $73.46 $76.05 $72.64 $75.63 263 324
Aug 04, 2026 $74.50 $74.94 $72.85 $73.68 263 540
Aug 03, 2026 $76.18 $76.56 $74.85 $75.06 212 748
Jul 31, 2026 $77.40 $78.70 $75.94 $77.52 258 419
Jul 30, 2026 $75.03 $77.14 $74.18 $76.50 198 146
Jul 29, 2026 $76.38 $76.88 $73.88 $74.91 223 100
Jul 28, 2026 $75.21 $75.66 $73.14 $75.02 203 500
Jul 27, 2026 $75.67 $77.01 $74.73 $75.38 248 575
Jul 24, 2026 $77.00 $79.38 $76.19 $76.33 258 400
Jul 23, 2026 $78.50 $79.00 $76.33 $76.72 165 640
Jul 22, 2026 $77.38 $79.56 $77.38 $77.79 240 459
Jul 21, 2026 $77.26 $77.90 $75.81 $76.57 132 020
Jul 20, 2026 $77.13 $78.66 $74.21 $75.50 441 445
Jul 17, 2026 $76.42 $78.50 $76.25 $77.67 220 500
Jul 16, 2026 $77.84 $82.07 $76.51 $77.03 236 637
Jul 15, 2026 $78.80 $79.63 $77.31 $78.07 183 809
Jul 14, 2026 $79.08 $80.44 $78.22 $78.74 142 200
Jul 13, 2026 $77.99 $80.46 $77.99 $78.53 207 874
Jul 10, 2026 $78.58 $79.55 $75.83 $76.69 143 400
Jul 09, 2026 $78.50 $80.99 $77.84 $78.39 339 534
Jul 08, 2026 $78.38 $78.50 $75.69 $77.96 503 300
Jul 07, 2026 $75.44 $78.33 $74.82 $77.44 258 242

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LB stock historical prices to predict future price movements?
Trend Analysis: Examine the LB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE