LandBridge Company LLC
LBNYSEEnergy● Active
$72.51
+$2.23(+3.17%)
Market Cap$5.6B
P/E Ratio—
52W High$85.6
52W Low$43.75
LandBridge Company LLC（LB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.60
May 20, 2025
-16.8% from here
5-Year Low5Y
$18.75
Jun 28, 2024
+288.5% from low
IPO Priceadj.
$23.15
Jun 28, 2024
+214.7% since IPO
1 Year Ago
$73.00
Jun 9, 2025
-0.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.50 | $73.27 | $70.30 | $72.68 | $72.68 | 40K | +0.25% |
| Jun 5, 2026 | $74.00 | $75.78 | $69.14 | $70.28 | $70.28 | 309K | -5.03% |
| Jun 4, 2026 | $74.66 | $75.68 | $74.00 | $74.27 | $74.27 | 391K | -0.52% |
| Jun 3, 2026 | $74.13 | $76.60 | $72.31 | $75.92 | $75.92 | 399K | +2.41% |
| Jun 2, 2026 | $70.87 | $74.00 | $70.39 | $73.19 | $73.19 | 214K | +3.27% |
| Jun 1, 2026 | $70.52 | $72.72 | $70.09 | $70.36 | $70.36 | 300K | -0.23% |
| May 29, 2026 | $75.24 | $75.61 | $69.10 | $70.18 | $70.18 | 567K | -6.73% |
| May 28, 2026 | $72.91 | $76.17 | $72.91 | $75.24 | $75.24 | 505K | +3.20% |
| May 27, 2026 | $72.83 | $74.17 | $71.70 | $72.25 | $72.25 | 284K | -0.80% |
| May 26, 2026 | $77.97 | $80.25 | $72.76 | $73.92 | $73.92 | 460K | -5.19% |
| May 22, 2026 | $75.91 | $78.83 | $75.24 | $78.63 | $78.63 | 419K | +3.58% |
| May 21, 2026 | $76.95 | $77.30 | $75.76 | $76.08 | $76.08 | 373K | -1.13% |
| May 20, 2026 | $75.44 | $79.00 | $75.00 | $75.80 | $75.80 | 418K | +0.48% |
| May 19, 2026 | $73.25 | $75.71 | $71.56 | $75.67 | $75.67 | 485K | +3.30% |
| May 18, 2026 | $69.20 | $73.95 | $68.87 | $72.30 | $72.30 | 635K | +4.48% |
| May 15, 2026 | $67.81 | $69.73 | $66.85 | $69.71 | $69.71 | 308K | +2.80% |
| May 14, 2026 | $68.18 | $68.36 | $65.35 | $67.50 | $67.50 | 371K | -1.00% |
| May 13, 2026 | $68.25 | $68.52 | $65.23 | $67.36 | $67.36 | 266K | -1.30% |
| May 12, 2026 | $67.91 | $70.00 | $67.33 | $68.00 | $68.00 | 291K | +0.13% |
| May 11, 2026 | $66.09 | $68.24 | $65.50 | $67.24 | $67.24 | 328K | +1.74% |
Showing 1–20 of 487 records
Annual Stock Price Performance · LB
Jan 1 → Dec 31 · 3 years2026+45.7%$49.88 → $72.68
+45.7%
2025-25.5%$65.73 → $48.99
-25.5%
2024+240.0%$19.00 → $64.60
+240.0%
Best Year2024 · +240.0%
Worst Year2025 · -25.5%
Positive Years2 / 3
Avg Annual Return+86.7%
3Y Total Return+282.5%
3Y CAGR~+56.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in LB?
If you invested $1,000 in LB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,147
Total Return+214.7%
CAGR~+77.4% / yr
Profit+$2,147
Based on Jun 28, 2024 · $23.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LandBridge Company LLC（LB）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LB 历史股价FMP 日线复权 OHLCV