LandBridge Corp (LB) stock
LBNYSEOil Royalty TradersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 10/30281% above fair value
$70.68−2.22 (-3.05%)
Close on Nov 12, 2026Market cap $2.06BP/E 60.4Yield –
Price history
LandBridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$70.68
-3.05% on the day
52-week range
$43.75 – $91.69
-22.9% from the high
Change over 52 weeks
-13.3%
From $81.51 on Nov 12, 2025
Average volume
315,490
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $72.00 | $73.45 | $70.28 | $70.68 | -3.05% | 693,546 |
| Nov 11, 2026 | $67.39 | $73.06 | $67.00 | $72.90 | +10.05% | 657,258 |
| Nov 10, 2026 | $64.01 | $67.77 | $63.01 | $66.24 | +1.53% | 562,063 |
| Nov 9, 2026 | $65.20 | $69.27 | $64.68 | $65.24 | +0.22% | 723,033 |
| Nov 6, 2026 | $62.08 | $66.94 | $62.08 | $65.10 | +5.20% | 814,031 |
| Nov 5, 2026 | $70.11 | $72.60 | $61.24 | $61.88 | -10.66% | 1,291,025 |
| Nov 4, 2026 | $77.80 | $77.88 | $67.64 | $69.26 | -12.31% | 1,404,206 |
| Nov 3, 2026 | $78.80 | $81.06 | $78.02 | $78.98 | -0.53% | 347,759 |
| Nov 2, 2026 | $83.51 | $84.27 | $79.22 | $79.40 | -5.01% | 308,376 |
| Oct 30, 2026 | $81.93 | $83.61 | $81.57 | $83.59 | +0.92% | 206,940 |
| Oct 29, 2026 | $81.85 | $83.73 | $80.73 | $82.83 | +0.91% | 219,393 |
| Oct 28, 2026 | $80.17 | $82.16 | $78.55 | $82.08 | +3.57% | 402,701 |
| Oct 27, 2026 | $79.02 | $79.69 | $78.09 | $79.25 | -0.41% | 231,508 |
| Oct 26, 2026 | $79.02 | $81.21 | $77.70 | $79.58 | +0.56% | 197,622 |
| Oct 23, 2026 | $77.60 | $79.99 | $77.03 | $79.14 | +2.83% | 189,276 |
| Oct 22, 2026 | $79.91 | $80.13 | $75.27 | $76.96 | -4.55% | 432,501 |
| Oct 21, 2026 | $80.39 | $81.55 | $79.79 | $80.63 | +1.37% | 181,565 |
| Oct 20, 2026 | $80.75 | $80.75 | $79.00 | $79.54 | -0.64% | 178,223 |
| Oct 19, 2026 | $80.96 | $81.82 | $78.69 | $80.05 | -1.86% | 240,525 |
| Oct 16, 2026 | $81.25 | $83.05 | $80.39 | $81.57 | +0.39% | 283,928 |
| Oct 15, 2026 | $82.20 | $84.53 | $78.28 | $81.25 | -1.71% | 430,560 |
| Oct 14, 2026 | $87.00 | $87.85 | $82.03 | $82.66 | -5.35% | 373,664 |
| Oct 13, 2026 | $87.94 | $88.40 | $86.11 | $87.33 | -0.18% | 178,311 |
| Oct 12, 2026 | $87.84 | $89.70 | $87.10 | $87.49 | +1.44% | 188,759 |
| Oct 9, 2026 | $86.86 | $88.30 | $85.56 | $86.25 | -1.38% | 160,152 |
| Oct 8, 2026 | $85.98 | $88.99 | $85.98 | $87.46 | +2.03% | 245,204 |
| Oct 7, 2026 | $85.10 | $86.33 | $83.56 | $85.72 | +0.08% | 197,131 |
| Oct 6, 2026 | $84.75 | $88.26 | $84.05 | $85.65 | +2.48% | 241,671 |
| Oct 5, 2026 | $84.09 | $84.64 | $82.93 | $83.58 | -0.25% | 142,940 |
| Oct 2, 2026 | $80.41 | $83.96 | $80.41 | $83.79 | +3.74% | 205,158 |
| Oct 1, 2026 | $80.73 | $81.56 | $79.74 | $80.77 | -0.49% | 306,126 |
| Sep 30, 2026 | $82.03 | $83.16 | $80.66 | $81.17 | +0.84% | 243,381 |
| Sep 29, 2026 | $80.00 | $80.97 | $79.38 | $80.49 | -0.28% | 291,212 |
| Sep 28, 2026 | $82.54 | $82.76 | $80.33 | $80.72 | -0.81% | 200,994 |
| Sep 25, 2026 | $82.15 | $83.04 | $81.24 | $81.38 | -1.35% | 145,143 |
| Sep 24, 2026 | $83.80 | $83.84 | $82.13 | $82.49 | +0.46% | 195,957 |
| Sep 23, 2026 | $88.07 | $88.07 | $81.99 | $82.11 | -5.52% | 285,711 |
| Sep 22, 2026 | $86.10 | $87.61 | $85.20 | $86.91 | -0.73% | 276,415 |
| Sep 21, 2026 | $85.62 | $88.42 | $84.29 | $87.55 | +1.85% | 219,770 |
| Sep 18, 2026 | $86.14 | $87.10 | $84.31 | $85.96 | +0.03% | 302,890 |
| Sep 17, 2026 | $83.09 | $86.80 | $83.00 | $85.93 | +3.91% | 192,476 |
| Sep 16, 2026 | $86.50 | $87.56 | $81.75 | $82.70 | -5.18% | 345,770 |
| Sep 15, 2026 | $86.37 | $88.00 | $85.90 | $87.22 | +0.90% | 122,100 |
| Sep 14, 2026 | $87.16 | $88.41 | $85.36 | $86.44 | -0.47% | 261,929 |
| Sep 11, 2026 | $85.93 | $88.14 | $85.93 | $86.85 | +0.54% | 186,709 |
| Sep 10, 2026 | $87.82 | $87.87 | $86.01 | $86.38 | -0.61% | 149,613 |
| Sep 9, 2026 | $88.76 | $89.15 | $86.54 | $86.91 | -1.63% | 153,088 |
| Sep 8, 2026 | $87.99 | $89.13 | $86.37 | $88.35 | +2.10% | 228,225 |
| Sep 4, 2026 | $84.57 | $86.81 | $84.15 | $86.53 | +0.51% | 182,186 |
| Sep 3, 2026 | $86.83 | $88.26 | $85.20 | $86.09 | +0.69% | 258,413 |
| Sep 2, 2026 | $85.34 | $86.75 | $84.72 | $85.50 | -0.40% | 272,808 |
| Sep 1, 2026 | $89.03 | $89.03 | $84.15 | $85.84 | -1.99% | 257,539 |
| Aug 31, 2026 | $88.08 | $88.80 | $86.82 | $87.58 | +0.74% | 150,221 |
| Aug 28, 2026 | $89.68 | $90.00 | $86.58 | $86.94 | -2.56% | 171,231 |
| Aug 27, 2026 | $88.37 | $89.81 | $87.38 | $89.22 | +0.71% | 168,934 |
| Aug 26, 2026 | $86.38 | $90.93 | $86.00 | $88.59 | +3.08% | 295,709 |
| Aug 25, 2026 | $86.23 | $87.07 | $85.35 | $85.94 | -1.33% | 251,415 |
| Aug 24, 2026 | $88.50 | $89.11 | $85.59 | $87.10 | -2.91% | 425,685 |
| Aug 21, 2026 | $87.50 | $91.69 | $87.50 | $89.71 | +3.08% | 458,551 |
| Aug 20, 2026 | $84.21 | $90.75 | $82.58 | $87.03 | +5.88% | 698,296 |
| Aug 19, 2026 | $81.35 | $82.48 | $78.72 | $82.20 | +1.71% | 400,246 |
| Aug 18, 2026 | $79.97 | $80.99 | $78.77 | $80.82 | +1.67% | 208,368 |
| Aug 17, 2026 | $78.70 | $80.32 | $78.13 | $79.49 | +1.02% | 213,524 |
| Aug 14, 2026 | $75.87 | $78.69 | $75.65 | $78.69 | +4.53% | 221,629 |
| Aug 13, 2026 | $75.50 | $76.45 | $74.00 | $75.28 | -1.36% | 339,230 |
| Aug 12, 2026 | $84.06 | $84.86 | $75.70 | $76.32 | -9.05% | 445,711 |
| Aug 11, 2026 | $81.85 | $88.00 | $81.50 | $83.91 | +2.69% | 460,197 |
| Aug 10, 2026 | $76.24 | $82.49 | $75.20 | $81.71 | +8.37% | 434,610 |
| Aug 7, 2026 | $81.18 | $81.85 | $74.23 | $75.40 | -6.22% | 836,049 |
| Aug 6, 2026 | $78.79 | $81.95 | $76.27 | $80.40 | +6.31% | 623,873 |
| Aug 5, 2026 | $73.46 | $76.05 | $72.64 | $75.63 | +2.65% | 263,324 |
| Aug 4, 2026 | $74.50 | $74.95 | $72.85 | $73.68 | -1.84% | 263,540 |
| Aug 3, 2026 | $76.18 | $76.56 | $74.85 | $75.06 | -3.17% | 212,748 |
| Jul 31, 2026 | $77.40 | $78.70 | $75.94 | $77.52 | +1.33% | 258,419 |
| Jul 30, 2026 | $75.03 | $77.14 | $74.18 | $76.50 | +2.12% | 198,146 |
| Jul 29, 2026 | $76.38 | $76.88 | $73.88 | $74.91 | -0.15% | 223,075 |
| Jul 28, 2026 | $75.21 | $75.66 | $73.14 | $75.02 | -0.48% | 203,475 |
| Jul 27, 2026 | $75.67 | $77.01 | $74.73 | $75.38 | -1.24% | 248,575 |
| Jul 24, 2026 | $77.00 | $79.38 | $76.19 | $76.33 | -0.51% | 258,399 |
| Jul 23, 2026 | $78.50 | $79.00 | $76.33 | $76.72 | -1.38% | 165,640 |
| Jul 22, 2026 | $77.38 | $79.56 | $77.38 | $77.79 | +1.59% | 240,459 |
| Jul 21, 2026 | $77.26 | $77.90 | $75.81 | $76.57 | +1.42% | 132,020 |
| Jul 20, 2026 | $77.13 | $78.66 | $74.21 | $75.50 | -2.79% | 441,445 |
| Jul 17, 2026 | $76.42 | $78.50 | $76.25 | $77.67 | +0.83% | 220,483 |
| Jul 16, 2026 | $77.84 | $82.07 | $76.51 | $77.03 | -1.33% | 236,637 |
| Jul 15, 2026 | $78.80 | $79.63 | $77.31 | $78.07 | -0.85% | 183,809 |
| Jul 14, 2026 | $79.08 | $80.44 | $78.22 | $78.74 | +0.27% | 142,189 |
| Jul 13, 2026 | $77.99 | $80.46 | $77.99 | $78.53 | +2.40% | 207,874 |
| Jul 10, 2026 | $78.58 | $79.55 | $75.83 | $76.69 | -2.17% | 143,356 |
| Jul 9, 2026 | $78.50 | $80.99 | $77.84 | $78.39 | +0.55% | 339,534 |
| Jul 8, 2026 | $78.38 | $78.50 | $75.69 | $77.96 | +0.67% | 503,300 |
| Jul 7, 2026 | $75.45 | $78.33 | $74.82 | $77.44 | +3.39% | 258,242 |
| Jul 6, 2026 | $73.75 | $77.71 | $73.75 | $74.90 | +1.56% | 392,697 |
| Jul 2, 2026 | $72.75 | $75.90 | $72.35 | $73.75 | +2.01% | 443,050 |
| Jul 1, 2026 | $78.87 | $79.92 | $72.18 | $72.30 | -8.76% | 721,482 |
| Jun 30, 2026 | $70.98 | $81.00 | $69.25 | $79.24 | +13.44% | 735,996 |
| Jun 29, 2026 | $66.14 | $70.31 | $65.90 | $69.85 | +7.26% | 464,887 |
| Jun 26, 2026 | $62.00 | $65.47 | $61.11 | $65.12 | +6.91% | 454,456 |
| Jun 25, 2026 | $61.45 | $62.56 | $59.59 | $60.91 | -0.83% | 1,528,346 |
| Jun 24, 2026 | $63.00 | $63.98 | $61.42 | $61.42 | -3.93% | 271,737 |
| Jun 23, 2026 | $61.60 | $64.85 | $61.36 | $63.93 | +2.58% | 236,829 |
| Jun 22, 2026 | $64.00 | $65.41 | $60.69 | $62.32 | -2.55% | 264,077 |
| Jun 18, 2026 | $63.70 | $64.25 | $62.35 | $63.95 | +0.71% | 277,343 |
| Jun 17, 2026 | $65.40 | $65.91 | $63.30 | $63.50 | -2.89% | 290,748 |
| Jun 16, 2026 | $65.89 | $66.60 | $63.00 | $65.39 | -2.45% | 350,395 |
| Jun 15, 2026 | $67.78 | $70.06 | $66.40 | $67.03 | -3.26% | 379,622 |
| Jun 12, 2026 | $67.00 | $69.89 | $66.43 | $69.29 | +2.76% | 231,513 |
| Jun 11, 2026 | $66.08 | $68.02 | $65.22 | $67.43 | +2.38% | 240,943 |
| Jun 10, 2026 | $68.05 | $68.88 | $65.54 | $65.86 | -3.12% | 373,788 |
| Jun 9, 2026 | $69.02 | $70.91 | $66.45 | $67.98 | -2.41% | 229,187 |
| Jun 8, 2026 | $71.68 | $73.27 | $69.54 | $69.66 | -0.88% | 244,066 |
| Jun 5, 2026 | $74.00 | $75.78 | $69.14 | $70.28 | -5.37% | 309,288 |
| Jun 4, 2026 | $74.66 | $75.68 | $74.00 | $74.27 | -2.17% | 390,996 |
| Jun 3, 2026 | $74.13 | $76.60 | $72.31 | $75.92 | +3.73% | 399,375 |
| Jun 2, 2026 | $70.87 | $74.00 | $70.39 | $73.19 | +4.02% | 213,942 |
| Jun 1, 2026 | $70.52 | $72.72 | $70.09 | $70.36 | +0.26% | 300,051 |
| May 29, 2026 | $75.24 | $75.61 | $69.10 | $70.18 | -6.73% | 567,245 |
| May 28, 2026 | $72.91 | $76.17 | $72.91 | $75.24 | +4.14% | 505,042 |
| May 27, 2026 | $72.83 | $74.17 | $71.70 | $72.25 | -2.26% | 283,944 |
| May 26, 2026 | $77.97 | $80.25 | $72.76 | $73.92 | -5.99% | 459,758 |
| May 22, 2026 | $75.91 | $78.83 | $75.24 | $78.63 | +3.35% | 418,779 |
| May 21, 2026 | $76.95 | $77.30 | $75.76 | $76.08 | +0.37% | 373,394 |
| May 20, 2026 | $75.44 | $79.00 | $75.00 | $75.80 | +0.17% | 418,476 |
| May 19, 2026 | $73.25 | $75.71 | $71.56 | $75.67 | +4.66% | 484,700 |
| May 18, 2026 | $69.20 | $73.95 | $68.87 | $72.30 | +3.72% | 635,113 |
| May 15, 2026 | $67.81 | $69.73 | $66.85 | $69.71 | +3.27% | 307,902 |
| May 14, 2026 | $68.18 | $68.36 | $65.35 | $67.50 | +0.21% | 370,543 |
| May 13, 2026 | $68.25 | $68.52 | $65.23 | $67.36 | -0.94% | 265,995 |
| May 12, 2026 | $67.91 | $70.00 | $67.34 | $68.00 | +1.13% | 291,203 |
| May 11, 2026 | $66.09 | $68.24 | $65.50 | $67.24 | +3.48% | 328,419 |
| May 8, 2026 | $63.80 | $65.08 | $62.67 | $64.98 | +1.58% | 276,994 |
| May 7, 2026 | $64.02 | $67.61 | $61.05 | $63.97 | -3.08% | 514,555 |
| May 6, 2026 | $64.40 | $66.24 | $63.00 | $66.00 | -0.21% | 378,697 |
| May 5, 2026 | $65.11 | $66.37 | $63.63 | $66.14 | +1.64% | 300,791 |
| May 4, 2026 | $66.18 | $66.49 | $64.78 | $65.07 | -1.51% | 619,325 |
| May 1, 2026 | $68.49 | $69.81 | $65.29 | $66.07 | -3.87% | 423,135 |
| Apr 30, 2026 | $67.66 | $69.79 | $66.07 | $68.73 | +0.04% | 419,118 |
| Apr 29, 2026 | $69.08 | $71.71 | $68.57 | $68.70 | +1.13% | 292,396 |
| Apr 28, 2026 | $70.26 | $70.86 | $67.81 | $67.93 | -1.71% | 99,544 |
| Apr 27, 2026 | $68.74 | $70.47 | $68.74 | $69.11 | +1.20% | 120,365 |
| Apr 24, 2026 | $69.66 | $69.99 | $67.13 | $68.29 | -1.97% | 157,635 |
| Apr 23, 2026 | $67.80 | $70.44 | $67.16 | $69.66 | +2.68% | 169,308 |
| Apr 22, 2026 | $67.78 | $68.80 | $67.24 | $67.84 | +1.65% | 115,954 |
| Apr 21, 2026 | $67.95 | $68.60 | $66.70 | $66.74 | -1.48% | 188,009 |
| Apr 20, 2026 | $67.38 | $67.99 | $66.21 | $67.74 | +0.76% | 187,681 |
| Apr 17, 2026 | $66.82 | $67.98 | $65.12 | $67.23 | -3.18% | 319,267 |
| Apr 16, 2026 | $68.49 | $69.85 | $68.20 | $69.44 | +2.71% | 216,779 |
| Apr 15, 2026 | $66.39 | $68.36 | $66.03 | $67.61 | +2.32% | 165,168 |
| Apr 14, 2026 | $67.68 | $68.31 | $65.89 | $66.08 | -2.05% | 220,471 |
| Apr 13, 2026 | $68.06 | $70.76 | $67.11 | $67.46 | -0.81% | 309,822 |
| Apr 10, 2026 | $64.01 | $68.80 | $64.00 | $68.01 | +6.47% | 526,881 |
| Apr 9, 2026 | $68.34 | $68.97 | $61.32 | $63.88 | -6.98% | 898,893 |
| Apr 8, 2026 | $69.79 | $70.97 | $67.69 | $68.67 | -3.77% | 301,796 |
| Apr 7, 2026 | $68.33 | $71.62 | $68.13 | $71.36 | +4.40% | 191,896 |
| Apr 6, 2026 | $68.77 | $71.47 | $68.00 | $68.35 | -1.27% | 192,648 |
| Apr 2, 2026 | $67.08 | $71.12 | $66.35 | $69.23 | +4.62% | 336,800 |
| Apr 1, 2026 | $68.52 | $69.95 | $65.80 | $66.17 | -4.17% | 564,247 |
| Mar 31, 2026 | $69.34 | $70.52 | $67.76 | $69.05 | +1.50% | 610,407 |
| Mar 30, 2026 | $72.76 | $73.05 | $67.35 | $68.03 | -5.54% | 443,658 |
| Mar 27, 2026 | $72.86 | $73.87 | $71.51 | $72.02 | -1.03% | 278,264 |
| Mar 26, 2026 | $72.94 | $75.48 | $72.20 | $72.77 | +1.04% | 271,432 |
| Mar 25, 2026 | $73.14 | $73.98 | $71.64 | $72.02 | -0.50% | 268,405 |
| Mar 24, 2026 | $71.84 | $75.15 | $71.84 | $72.38 | +0.10% | 285,122 |
| Mar 23, 2026 | $70.95 | $73.71 | $70.00 | $72.31 | +1.92% | 360,632 |
| Mar 20, 2026 | $70.01 | $73.04 | $68.96 | $70.95 | -0.14% | 736,583 |
| Mar 19, 2026 | $77.74 | $77.74 | $70.00 | $71.05 | -8.51% | 935,705 |
| Mar 18, 2026 | $77.76 | $79.74 | $77.00 | $77.66 | +0.32% | 518,008 |
| Mar 17, 2026 | $72.21 | $78.39 | $71.88 | $77.41 | +8.81% | 720,535 |
| Mar 16, 2026 | $74.88 | $75.33 | $70.68 | $71.14 | -4.88% | 536,466 |
| Mar 13, 2026 | $74.16 | $76.47 | $72.84 | $74.79 | +2.85% | 339,765 |
| Mar 12, 2026 | $70.66 | $73.56 | $69.51 | $72.72 | +2.86% | 354,828 |
| Mar 11, 2026 | $70.41 | $71.43 | $69.57 | $70.70 | -0.04% | 239,749 |
| Mar 10, 2026 | $73.00 | $73.42 | $69.77 | $70.73 | -3.48% | 300,386 |
| Mar 9, 2026 | $72.40 | $74.51 | $70.16 | $73.28 | +1.23% | 488,334 |
| Mar 6, 2026 | $74.22 | $75.78 | $72.21 | $72.39 | -2.88% | 530,152 |
| Mar 5, 2026 | $74.00 | $75.92 | $71.61 | $74.54 | +0.05% | 437,237 |
| Mar 4, 2026 | $73.35 | $75.95 | $72.01 | $74.50 | +1.60% | 307,903 |
| Mar 3, 2026 | $72.83 | $74.24 | $70.54 | $73.33 | -0.91% | 389,808 |
| Mar 2, 2026 | $75.24 | $76.00 | $73.22 | $74.00 | -0.67% | 517,777 |
| Feb 27, 2026 | $74.98 | $75.45 | $72.79 | $74.50 | +0.08% | 981,481 |
| Feb 26, 2026 | $69.55 | $76.08 | $67.50 | $74.44 | +13.70% | 1,051,032 |
| Feb 25, 2026 | $67.11 | $67.22 | $64.08 | $65.47 | -0.80% | 457,891 |
| Feb 24, 2026 | $66.24 | $66.99 | $64.73 | $66.00 | -0.69% | 367,539 |
| Feb 23, 2026 | $68.20 | $70.35 | $65.41 | $66.46 | -3.01% | 526,552 |
| Feb 20, 2026 | $66.70 | $68.89 | $65.25 | $68.52 | +2.42% | 538,320 |
| Feb 19, 2026 | $63.22 | $68.28 | $61.77 | $66.90 | +6.63% | 631,790 |
| Feb 18, 2026 | $64.41 | $65.22 | $62.30 | $62.74 | -1.85% | 450,021 |
| Feb 17, 2026 | $65.28 | $65.54 | $61.10 | $63.92 | -2.04% | 503,775 |
| Feb 13, 2026 | $59.98 | $65.49 | $59.84 | $65.25 | +9.33% | 757,161 |
| Feb 12, 2026 | $61.82 | $63.96 | $59.05 | $59.68 | -3.60% | 443,921 |
| Feb 11, 2026 | $59.63 | $62.54 | $57.52 | $61.91 | +6.30% | 692,574 |
| Feb 10, 2026 | $57.65 | $58.73 | $56.36 | $58.24 | +2.18% | 579,094 |
| Feb 9, 2026 | $56.72 | $57.52 | $54.55 | $57.00 | +0.49% | 401,030 |
| Feb 6, 2026 | $55.36 | $57.55 | $54.36 | $56.72 | +3.92% | 910,282 |
| Feb 5, 2026 | $55.24 | $55.50 | $53.26 | $54.58 | -1.62% | 485,147 |
| Feb 4, 2026 | $55.14 | $55.85 | $53.38 | $55.48 | +2.51% | 784,838 |
| Feb 3, 2026 | $54.67 | $55.73 | $53.15 | $54.12 | -0.33% | 521,934 |
| Feb 2, 2026 | $56.00 | $56.89 | $54.09 | $54.30 | -5.50% | 381,086 |
| Jan 30, 2026 | $58.99 | $59.01 | $55.35 | $57.46 | -3.77% | 295,739 |
| Jan 29, 2026 | $59.85 | $60.89 | $57.81 | $59.71 | +1.96% | 362,187 |
| Jan 28, 2026 | $57.00 | $59.22 | $56.36 | $58.56 | +3.79% | 1,047,828 |
| Jan 27, 2026 | $56.00 | $57.26 | $54.60 | $56.42 | -1.09% | 499,265 |
| Jan 26, 2026 | $60.38 | $60.73 | $56.21 | $57.04 | -5.70% | 464,352 |
| Jan 23, 2026 | $61.28 | $64.00 | $59.71 | $60.49 | +1.24% | 406,258 |
| Jan 22, 2026 | $59.89 | $61.38 | $59.06 | $59.75 | +2.14% | 698,110 |
| Jan 21, 2026 | $57.40 | $60.15 | $57.25 | $58.50 | +2.25% | 532,760 |
| Jan 20, 2026 | $59.98 | $60.41 | $57.13 | $57.21 | -5.75% | 371,876 |
| Jan 16, 2026 | $59.97 | $60.72 | $58.11 | $60.70 | +1.57% | 223,226 |
| Jan 15, 2026 | $58.44 | $60.08 | $56.61 | $59.76 | +2.54% | 369,455 |
| Jan 14, 2026 | $56.00 | $59.08 | $55.80 | $58.28 | +5.24% | 515,519 |
| Jan 13, 2026 | $52.50 | $55.63 | $52.01 | $55.38 | +6.54% | 490,569 |
| Jan 12, 2026 | $50.29 | $52.83 | $48.81 | $51.98 | +2.97% | 498,422 |
| Jan 9, 2026 | $47.88 | $50.83 | $47.68 | $50.48 | +7.13% | 658,117 |
| Jan 8, 2026 | $44.06 | $48.51 | $43.75 | $47.12 | +6.61% | 732,867 |
| Jan 7, 2026 | $47.46 | $47.46 | $43.86 | $44.20 | -2.96% | 622,190 |
| Jan 6, 2026 | $46.30 | $46.65 | $45.12 | $45.55 | -2.38% | 584,895 |
| Jan 5, 2026 | $48.88 | $48.94 | $45.90 | $46.66 | -3.71% | 669,423 |
| Jan 2, 2026 | $49.88 | $50.49 | $47.14 | $48.46 | -1.08% | 613,515 |
| Dec 31, 2025 | $49.93 | $50.17 | $48.10 | $48.99 | -2.45% | 1,042,364 |
| Dec 30, 2025 | $51.50 | $51.88 | $49.94 | $50.22 | -2.39% | 694,872 |
| Dec 29, 2025 | $51.91 | $52.74 | $51.09 | $51.45 | -0.98% | 410,176 |
| Dec 26, 2025 | $53.00 | $53.00 | $51.50 | $51.96 | -2.15% | 261,658 |
| Dec 24, 2025 | $53.77 | $53.77 | $52.50 | $53.10 | +0.26% | 82,323 |
| Dec 23, 2025 | $53.66 | $54.11 | $52.29 | $52.96 | -1.03% | 254,454 |
| Dec 22, 2025 | $53.53 | $56.14 | $53.28 | $53.51 | +1.94% | 297,157 |
| Dec 19, 2025 | $52.82 | $53.92 | $52.15 | $52.49 | -0.21% | 574,062 |
| Dec 18, 2025 | $54.29 | $55.00 | $52.56 | $52.60 | -0.92% | 392,543 |
| Dec 17, 2025 | $51.00 | $53.80 | $50.34 | $53.09 | +5.23% | 411,508 |
| Dec 16, 2025 | $51.99 | $52.66 | $49.84 | $50.45 | -3.59% | 556,927 |
| Dec 15, 2025 | $55.52 | $57.30 | $51.15 | $52.33 | -5.22% | 396,544 |
| Dec 12, 2025 | $56.92 | $57.23 | $55.21 | $55.21 | -2.28% | 394,758 |
| Dec 11, 2025 | $56.11 | $57.04 | $55.01 | $56.50 | -0.23% | 355,482 |
| Dec 10, 2025 | $57.35 | $57.98 | $55.88 | $56.63 | -0.21% | 205,615 |
| Dec 9, 2025 | $57.00 | $58.01 | $56.01 | $56.75 | -1.44% | 201,310 |
| Dec 8, 2025 | $59.37 | $59.89 | $56.68 | $57.58 | -3.36% | 261,315 |
| Dec 5, 2025 | $59.31 | $61.41 | $59.31 | $59.58 | +0.39% | 210,679 |
| Dec 4, 2025 | $60.25 | $60.59 | $58.83 | $59.35 | -1.90% | 232,551 |
| Dec 3, 2025 | $55.25 | $60.70 | $54.88 | $60.50 | +9.62% | 499,393 |
| Dec 2, 2025 | $56.61 | $57.00 | $54.72 | $55.19 | -1.04% | 291,363 |
| Dec 1, 2025 | $56.00 | $56.46 | $54.84 | $55.77 | -2.07% | 213,855 |
| Nov 28, 2025 | $57.79 | $58.00 | $56.79 | $56.95 | +0.25% | 182,376 |
| Nov 26, 2025 | $55.06 | $58.18 | $55.06 | $56.81 | +1.27% | 389,121 |
| Nov 25, 2025 | $56.25 | $56.26 | $54.16 | $56.10 | -1.02% | 371,833 |
| Nov 24, 2025 | $58.37 | $58.37 | $55.62 | $56.68 | -1.27% | 486,053 |
| Nov 21, 2025 | $58.25 | $59.94 | $57.00 | $57.41 | -3.90% | 359,737 |
| Nov 20, 2025 | $66.32 | $66.50 | $59.07 | $59.74 | -7.58% | 485,003 |
| Nov 19, 2025 | $61.66 | $64.85 | $61.05 | $64.64 | +4.24% | 722,894 |
| Nov 18, 2025 | $61.09 | $62.25 | $56.42 | $62.01 | +0.21% | 1,368,517 |
| Nov 17, 2025 | $70.44 | $70.50 | $61.08 | $61.88 | -16.98% | 1,782,661 |
| Nov 14, 2025 | $72.44 | $77.73 | $71.13 | $74.54 | +1.96% | 372,200 |
| Nov 13, 2025 | $78.00 | $78.50 | $69.88 | $73.11 | -10.31% | 733,155 |
| Nov 12, 2025 | $84.23 | $84.55 | $77.73 | $81.51 | -4.72% | 435,075 |
| Nov 11, 2025 | $75.00 | $85.60 | $74.05 | $85.55 | +14.07% | 692,490 |
| Nov 10, 2025 | $69.85 | $75.00 | $69.78 | $75.00 | +8.44% | 487,358 |
| Nov 7, 2025 | $65.56 | $69.42 | $64.46 | $69.16 | +4.42% | 385,553 |
| Nov 6, 2025 | $62.50 | $66.63 | $61.73 | $66.23 | +8.15% | 434,174 |
| Nov 5, 2025 | $59.06 | $62.00 | $59.06 | $61.24 | +3.80% | 191,496 |
| Nov 4, 2025 | $60.00 | $60.37 | $58.32 | $59.00 | -3.20% | 400,147 |
| Nov 3, 2025 | $59.13 | $61.44 | $58.51 | $60.95 | +3.01% | 262,493 |
| Oct 31, 2025 | $59.26 | $60.15 | $58.51 | $59.17 | – | 271,645 |
Seasonality
LB return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | 18.1% | -1.5% | 0.1% | 0.4% | -21.1% | 8.0% | 6.4% | -0.3% | 14.3% | 4.1% | -9.6% |
| Months up | 2 of 3 | 2 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 3 | 1 of 3 | 2 of 3 | 2 of 4 | 3 of 4 | 1 of 4 | 0 of 3 |
| 2026 | 17.3% | 29.7% | -7.2% | -0.5% | 2.1% | 13.1% | -2.2% | 13.1% | -7.3% | 3.0% | -15.4% | |
| 2025 | 0.4% | 6.6% | 4.1% | 0.7% | -1.4% | -5.3% | -16.1% | -6.2% | 0.6% | 10.9% | -3.8% | -13.8% |
| 2024 | -71.0% | 42.4% | 12.3% | 5.6% | 43.4% | 35.5% | -14.9% | |||||
| 2022 | 0.0% | |||||||||||
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?