Skip to main content

Liberty Energy Inc (NY: LBRT )

20.09 -0.39 (-1.88%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.27 16.31 15.78 16.16 1,283,897 +0.23(+1.47%)
Nov 29, 2022 15.95 16.12 15.80 15.92 1,279,902 +0.28(+1.81%)
Nov 28, 2022 15.35 15.96 15.26 15.64 1,683,342 -0.34(-2.14%)
Nov 25, 2022 16.09 16.28 15.95 15.98 579,953 -0.21(-1.27%)
Nov 23, 2022 16.12 16.29 15.85 16.19 1,466,447 -0.34(-2.07%)
Nov 22, 2022 16.41 16.91 16.23 16.53 1,694,908 +0.43(+2.67%)
Nov 21, 2022 15.99 16.15 14.97 16.10 2,294,326 -0.35(-2.14%)
Nov 18, 2022 16.42 16.60 15.94 16.45 2,533,572 -0.12(-0.71%)
Nov 17, 2022 16.21 16.58 16.07 16.57 1,257,763 -0.01(-0.06%)
Nov 16, 2022 16.87 16.91 16.30 16.58 1,816,676 -0.38(-2.25%)
Nov 15, 2022 16.91 17.06 16.67 16.96 1,741,250 +0.10(+0.58%)
Nov 14, 2022 17.44 17.57 16.83 16.86 1,772,750 -0.62(-3.52%)
Nov 11, 2022 17.59 17.94 17.34 17.48 2,019,235 +0.27(+1.59%)
Nov 10, 2022 16.90 17.24 16.54 17.20 1,722,629 +0.72(+4.39%)
Nov 09, 2022 17.08 17.25 16.36 16.48 2,498,642 -0.97(-5.55%)
Nov 08, 2022 17.50 17.65 17.19 17.45 1,364,876 -0.16(-0.89%)
Nov 07, 2022 17.28 17.67 17.14 17.60 1,934,121 +0.57(+3.33%)
Nov 04, 2022 17.26 17.58 16.83 17.04 2,193,098 +0.23(+1.40%)
Nov 03, 2022 16.19 16.93 16.14 16.80 1,444,140 +0.35(+2.14%)
Nov 02, 2022 16.79 16.39 16.45 1,913,894 -0.42(-2.49%)
Nov 01, 2022 16.76 17.20 16.40 16.87 3,099,245 +0.34(+2.07%)
Oct 31, 2022 15.62 16.56 15.44 16.53 3,526,333 +0.90(+5.75%)
Oct 28, 2022 16.12 16.12 15.01 15.63 2,867,411 -0.27(-1.72%)
Oct 27, 2022 16.34 16.71 15.67 15.90 4,876,244 -0.21(-1.27%)
Oct 26, 2022 15.80 16.43 15.70 16.11 6,118,298 +0.62(+3.98%)
Oct 25, 2022 15.36 15.64 15.14 15.49 9,359,029 -0.43(-2.70%)
Oct 24, 2022 15.55 16.06 15.42 15.92 3,380,063 +0.46(+2.97%)
Oct 21, 2022 15.30 15.94 15.25 15.46 3,791,559 +0.23(+1.54%)
Oct 20, 2022 16.68 17.22 15.06 15.23 6,018,566 -0.66(-4.18%)
Oct 19, 2022 15.50 16.05 15.30 15.89 4,773,445 +0.84(+5.58%)
Oct 18, 2022 14.58 15.33 14.57 15.05 2,806,583 +0.63(+4.34%)
Oct 17, 2022 14.19 14.70 14.16 14.43 2,189,917 +0.60(+4.31%)
Oct 14, 2022 14.28 14.44 13.77 13.83 4,546,144 -0.73(-5.03%)
Oct 13, 2022 13.68 14.64 13.61 14.56 2,000,038 +0.82(+5.97%)
Oct 12, 2022 13.63 13.90 13.16 13.74 1,578,725 -0.13(-0.92%)
Oct 11, 2022 13.68 14.27 13.62 13.87 1,200,263 -0.19(-1.32%)
Oct 10, 2022 14.72 14.91 14.02 14.05 1,174,748 -0.73(-4.96%)
Oct 07, 2022 14.68 15.11 14.45 14.79 1,927,442 +0.18(+1.20%)
Oct 06, 2022 14.33 14.88 14.31 14.61 1,555,752 +0.04(+0.27%)
Oct 05, 2022 13.71 14.65 13.71 14.57 2,670,062 +0.89(+6.50%)
Oct 04, 2022 13.59 13.88 13.47 13.68 2,426,057 +0.35(+2.64%)
Oct 03, 2022 13.19 13.47 12.94 13.33 1,539,603 +0.94(+7.57%)
Sep 30, 2022 12.20 12.63 12.14 12.39 1,445,341 +0.00(+0.00%)
Sep 29, 2022 12.31 12.42 12.01 12.39 1,174,668 -0.12(-0.94%)
Sep 28, 2022 11.90 12.58 11.83 12.51 1,991,826 +0.71(+6.05%)
Sep 27, 2022 11.61 12.00 11.41 11.80 2,744,479 +0.49(+4.32%)
Sep 26, 2022 11.37 11.61 11.10 11.31 3,060,747 +0.01(+0.09%)
Sep 23, 2022 11.71 11.72 11.08 11.30 2,215,485 -1.10(-8.91%)
Sep 22, 2022 12.82 13.00 12.38 12.40 1,419,041 -0.08(-0.63%)
Sep 21, 2022 13.12 13.21 12.47 12.48 1,510,546 -0.29(-2.30%)
Sep 20, 2022 13.04 13.17 12.46 12.77 2,683,301 -0.45(-3.40%)
Sep 19, 2022 12.75 13.40 12.71 13.22 1,996,199 -0.11(-0.81%)
Sep 16, 2022 13.92 13.94 13.12 13.33 6,466,368 -0.80(-5.67%)
Sep 15, 2022 14.32 14.50 13.97 14.13 1,843,459 -0.57(-3.86%)
Sep 14, 2022 14.23 14.92 14.23 14.70 2,466,065 +0.56(+3.94%)
Sep 13, 2022 14.60 14.77 13.95 14.14 2,122,382 -0.61(-4.11%)
Sep 12, 2022 14.74 14.88 14.38 14.75 1,956,230 +0.10(+0.67%)
Sep 09, 2022 14.46 14.79 14.43 14.65 1,552,631 +0.60(+4.24%)
Sep 08, 2022 14.34 14.44 13.96 14.05 2,829,639 -0.23(-1.64%)
Sep 07, 2022 14.09 14.37 13.67 14.29 3,202,937 -0.18(-1.22%)
Sep 06, 2022 14.69 14.90 14.24 14.47 3,439,178 +0.08(+0.54%)
Sep 02, 2022 14.09 14.66 13.95 14.39 2,738,516 +0.70(+5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.