Liberty Energy Inc (NY: LBRT )

12.14 +0.92 (+8.24%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 11.33 11.69 10.71 11.22 2,871,073 -0.10(-0.88%)
Jul 05, 2022 12.19 12.19 11.10 11.32 3,826,941 -1.36(-10.73%)
Jul 01, 2022 12.89 12.97 12.09 12.68 2,254,631 -0.08(-0.63%)
Jun 30, 2022 12.88 13.25 12.56 12.76 2,963,297 -0.56(-4.20%)
Jun 29, 2022 13.71 13.71 12.97 13.32 4,325,263 -0.06(-0.45%)
Jun 28, 2022 13.38 13.67 13.09 13.38 2,485,750 +0.29(+2.22%)
Jun 27, 2022 12.58 13.27 12.37 13.09 4,134,342 +0.79(+6.42%)
Jun 24, 2022 12.33 12.88 12.03 12.30 10,402,822 +0.13(+1.07%)
Jun 23, 2022 12.74 12.91 11.95 12.17 3,671,430 -0.64(-5.00%)
Jun 22, 2022 12.86 13.24 12.34 12.81 5,172,320 -0.96(-6.97%)
Jun 21, 2022 13.82 14.32 13.68 13.77 2,283,814 +0.41(+3.07%)
Jun 17, 2022 14.22 14.40 13.22 13.36 8,163,323 -0.90(-6.31%)
Jun 16, 2022 14.34 14.77 14.01 14.26 4,000,354 -0.49(-3.32%)
Jun 15, 2022 15.23 15.40 14.51 14.75 3,571,753 -0.38(-2.51%)
Jun 14, 2022 16.01 16.11 14.71 15.13 2,228,094 -0.43(-2.76%)
Jun 13, 2022 16.25 16.35 15.12 15.56 2,951,059 -1.31(-7.77%)
Jun 10, 2022 17.01 17.35 16.18 16.87 3,212,240 -0.43(-2.49%)
Jun 09, 2022 17.40 17.69 16.89 17.30 9,301,453 -1.20(-6.49%)
Jun 08, 2022 18.74 19.08 18.40 18.50 1,482,608 -0.24(-1.28%)
Jun 07, 2022 18.12 19.02 17.96 18.74 1,929,444 +0.54(+2.97%)
Jun 06, 2022 18.37 18.60 18.00 18.20 2,767,031 +0.07(+0.39%)
Jun 03, 2022 17.10 18.15 16.78 18.13 1,937,014 +1.10(+6.46%)
Jun 02, 2022 16.62 17.15 16.49 17.03 3,283,040 +0.19(+1.13%)
Jun 01, 2022 16.52 17.30 16.50 16.84 2,606,842 +0.57(+3.50%)
May 31, 2022 16.92 17.42 15.87 16.27 3,167,093 -0.17(-1.03%)
May 27, 2022 16.39 16.85 16.26 16.44 2,534,766 -0.04(-0.24%)
May 26, 2022 16.71 17.16 16.38 16.48 2,583,468 +0.10(+0.61%)
May 25, 2022 16.22 16.56 16.04 16.38 2,233,475 +0.09(+0.55%)
May 24, 2022 15.65 16.40 15.32 16.29 2,104,262 +0.26(+1.62%)
May 23, 2022 15.18 16.21 14.85 16.03 2,401,081 +1.12(+7.51%)
May 20, 2022 15.08 15.28 14.76 14.91 2,252,030 +0.07(+0.47%)
May 19, 2022 14.49 15.05 14.38 14.84 2,819,310 -0.09(-0.60%)
May 18, 2022 15.68 15.82 14.61 14.93 1,683,995 -0.58(-3.74%)
May 17, 2022 15.47 15.88 15.25 15.51 1,952,410 +0.37(+2.44%)
May 16, 2022 14.74 15.32 14.74 15.14 2,236,349 +0.38(+2.57%)
May 13, 2022 14.44 15.05 14.39 14.76 2,028,478 +0.72(+5.13%)
May 12, 2022 13.90 14.40 13.60 14.04 2,610,912 -0.06(-0.43%)
May 11, 2022 14.42 15.12 14.03 14.10 1,922,119 +0.05(+0.36%)
May 10, 2022 14.07 14.81 13.52 14.05 3,179,140 +0.16(+1.15%)
May 09, 2022 15.88 15.91 13.87 13.89 4,600,537 -2.45(-14.99%)
May 06, 2022 16.83 16.98 16.15 16.34 2,602,752 -0.25(-1.51%)
May 05, 2022 17.34 17.37 15.41 16.59 3,473,310 -0.63(-3.66%)
May 04, 2022 17.00 17.28 16.29 17.22 2,020,074 +0.55(+3.30%)
May 03, 2022 16.27 16.81 16.14 16.67 4,199,692 +0.47(+2.90%)
May 02, 2022 16.08 16.48 15.73 16.20 3,051,249 +0.06(+0.37%)
Apr 29, 2022 16.25 16.98 15.97 16.14 12,299,324 -1.52(-8.61%)
Apr 28, 2022 16.73 17.86 15.84 17.66 1,891,171 +1.14(+6.90%)
Apr 27, 2022 16.46 16.95 16.00 16.52 1,894,666 +0.18(+1.10%)
Apr 26, 2022 16.04 17.13 16.04 16.34 2,172,824 +0.03(+0.18%)
Apr 25, 2022 16.32 16.32 15.16 16.31 3,102,333 -0.54(-3.20%)
Apr 22, 2022 17.64 18.53 16.77 16.85 2,913,411 -0.73(-4.15%)
Apr 21, 2022 20.05 20.05 17.37 17.58 5,002,441 +0.13(+0.74%)
Apr 20, 2022 17.49 17.66 16.84 17.45 2,238,196 +0.09(+0.52%)
Apr 19, 2022 17.43 17.88 16.98 17.36 1,417,782 -0.19(-1.08%)
Apr 18, 2022 17.48 17.99 16.98 17.55 1,741,154 +0.53(+3.11%)
Apr 14, 2022 16.81 17.17 16.59 17.02 1,015,204 +0.21(+1.25%)
Apr 13, 2022 16.75 17.00 16.35 16.81 1,163,122 +0.45(+2.75%)
Apr 12, 2022 16.00 16.73 15.87 16.36 1,408,890 +0.74(+4.74%)
Apr 11, 2022 15.90 15.96 15.44 15.62 1,035,222 -0.21(-1.33%)
Apr 08, 2022 15.50 16.11 15.24 15.83 1,338,637 +0.68(+4.49%)
Apr 07, 2022 14.98 15.38 14.47 15.15 1,031,055 +0.23(+1.54%)
Apr 06, 2022 15.25 15.53 14.79 14.92 916,766 -0.09(-0.60%)
Apr 05, 2022 15.55 16.00 14.84 15.01 2,023,822 -0.56(-3.60%)
Apr 04, 2022 15.59 16.17 15.01 15.57 1,699,370 +0.13(+0.84%)
Apr 01, 2022 14.84 15.78 14.68 15.44 1,460,133 +0.62(+4.18%)
Mar 31, 2022 14.29 15.52 14.29 14.82 2,002,890 +0.01(+0.07%)
Mar 30, 2022 15.10 15.60 14.71 14.81 1,706,218 -0.02(-0.13%)
Mar 29, 2022 14.21 15.02 13.92 14.83 1,573,513 +0.15(+1.02%)
Mar 28, 2022 15.08 15.10 14.44 14.68 1,663,390 -1.03(-6.56%)
Mar 25, 2022 14.56 15.77 14.48 15.71 1,798,555 +0.98(+6.65%)
Mar 24, 2022 14.55 15.18 14.45 14.73 1,099,042 +0.15(+1.03%)
Mar 23, 2022 14.66 15.05 14.30 14.58 1,948,384 +0.23(+1.60%)
Mar 22, 2022 14.21 14.66 13.98 14.35 1,389,960 +0.09(+0.63%)
Mar 21, 2022 14.19 14.54 13.90 14.26 1,758,866 +0.46(+3.33%)
Mar 18, 2022 13.83 14.03 13.47 13.80 1,963,205 -0.03(-0.22%)
Mar 17, 2022 13.71 14.10 13.42 13.83 1,305,812 +0.53(+3.98%)
Mar 16, 2022 13.58 13.74 12.92 13.30 1,846,138 -0.19(-1.41%)
Mar 15, 2022 13.30 14.02 13.25 13.49 1,529,269 -0.56(-3.99%)
Mar 14, 2022 14.95 14.98 14.02 14.05 3,154,161 -1.30(-8.47%)
Mar 11, 2022 14.97 15.59 14.76 15.35 2,996,684 +0.40(+2.68%)
Mar 10, 2022 14.29 15.21 14.16 14.95 2,470,261 +0.86(+6.10%)
Mar 09, 2022 13.99 14.66 13.61 14.09 2,373,402 -0.73(-4.93%)
Mar 08, 2022 15.59 15.89 14.09 14.82 4,160,552 -0.18(-1.20%)
Mar 07, 2022 14.48 16.12 14.44 15.00 3,935,618 +0.84(+5.93%)
Mar 04, 2022 13.21 14.20 13.03 14.16 3,003,091 +0.90(+6.79%)
Mar 03, 2022 12.60 13.48 12.58 13.26 3,438,495 +0.37(+2.87%)
Mar 02, 2022 12.00 13.05 11.84 12.89 3,692,860 +1.09(+9.24%)
Mar 01, 2022 11.92 12.27 11.62 11.80 7,263,182 -0.68(-5.45%)
Feb 28, 2022 11.81 12.55 11.73 12.48 1,648,827 +0.60(+5.05%)
Feb 25, 2022 11.58 11.89 11.31 11.88 1,074,589 +0.33(+2.86%)
Feb 24, 2022 11.43 11.75 11.03 11.55 1,230,861 +0.37(+3.31%)
Feb 23, 2022 11.50 11.63 11.10 11.18 828,975 -0.20(-1.76%)
Feb 22, 2022 11.96 11.96 11.16 11.38 1,026,045 -0.13(-1.13%)
Feb 18, 2022 11.51 0 -0.28(-2.37%)
Feb 17, 2022 11.78 12.16 11.62 11.79 1,543,626 -0.13(-1.09%)
Feb 16, 2022 12.08 12.67 11.71 11.92 2,446,250 +0.05(+0.42%)
Feb 15, 2022 11.16 11.96 11.10 11.87 1,369,933 +0.26(+2.24%)
Feb 14, 2022 11.91 12.09 11.31 11.61 1,722,283 -0.44(-3.65%)
Feb 11, 2022 11.20 12.09 11.14 12.05 3,061,091 +0.86(+7.69%)
Feb 10, 2022 11.14 11.85 10.96 11.19 2,072,293 -0.12(-1.06%)
Feb 09, 2022 10.58 11.36 10.45 11.31 3,227,445 -0.46(-3.91%)
Feb 08, 2022 12.08 12.39 11.66 11.77 1,769,496 -0.55(-4.46%)
Feb 07, 2022 12.05 12.61 11.93 12.32 1,186,038 +0.05(+0.41%)
Feb 04, 2022 12.00 12.40 11.84 12.27 1,753,440 +0.41(+3.46%)
Feb 03, 2022 12.07 11.70 11.86 1,072,249 -0.41(-3.34%)
Feb 02, 2022 12.66 12.71 12.19 12.27 814,849 -0.46(-3.61%)
Feb 01, 2022 12.00 12.81 11.97 12.73 1,065,362 +0.63(+5.21%)
Jan 31, 2022 12.06 12.26 12.10 826,176 -0.08(-0.66%)
Jan 28, 2022 12.22 12.69 11.83 12.18 1,650,066 -0.20(-1.62%)
Jan 27, 2022 12.85 13.20 12.11 12.38 1,396,032 -0.18(-1.43%)
Jan 26, 2022 12.85 13.11 12.26 12.56 1,652,984 -0.07(-0.55%)
Jan 25, 2022 11.81 12.75 11.48 12.63 1,452,087 +0.73(+6.13%)
Jan 24, 2022 10.99 11.96 10.84 11.90 1,362,318 +0.53(+4.66%)
Jan 21, 2022 11.61 11.88 11.30 11.37 1,094,115 -0.42(-3.56%)
Jan 20, 2022 11.79 12.44 11.77 11.79 1,067,485 -0.24(-2.00%)
Jan 19, 2022 12.57 12.76 11.80 12.03 1,419,740 -0.35(-2.83%)
Jan 18, 2022 12.65 13.06 12.32 12.38 1,606,179 -0.07(-0.56%)
Jan 14, 2022 12.45 0 +0.36(+2.98%)
Jan 13, 2022 12.47 12.79 12.01 12.09 1,389,905 -0.21(-1.71%)
Jan 12, 2022 12.28 12.46 11.88 12.30 1,853,195 +0.19(+1.57%)
Jan 11, 2022 12.13 12.34 11.93 12.11 1,858,387 +0.10(+0.83%)
Jan 10, 2022 12.20 12.26 11.69 12.01 1,418,065 -0.12(-0.99%)
Jan 07, 2022 12.21 12.43 12.13 12.13 998,348 -0.04(-0.33%)
Jan 06, 2022 12.09 12.37 11.74 12.17 1,807,409 +0.54(+4.64%)
Jan 05, 2022 12.21 12.32 11.62 11.63 3,059,221 -0.20(-1.69%)
Jan 04, 2022 11.00 11.95 10.94 11.83 2,593,192 +1.18(+11.08%)
Jan 03, 2022 9.740 10.66 9.740 10.65 1,289,382 +0.95(+9.79%)
Dec 31, 2021 9.740 9.880 9.620 9.700 711,578 -0.06(-0.61%)
Dec 30, 2021 9.940 10.07 9.760 9.760 866,983 -0.15(-1.51%)
Dec 29, 2021 10.19 10.27 9.815 9.910 673,399 -0.34(-3.32%)
Dec 28, 2021 10.45 10.49 10.13 10.25 1,037,521 -0.20(-1.91%)
Dec 27, 2021 10.20 10.46 9.890 10.45 1,277,204 +0.29(+2.85%)
Dec 23, 2021 10.02 10.21 9.950 10.16 1,121,204 +0.17(+1.70%)
Dec 22, 2021 9.890 10.06 9.780 9.990 854,870 +0.08(+0.81%)
Dec 21, 2021 9.440 9.920 9.410 9.910 1,539,617 +0.70(+7.60%)
Dec 20, 2021 9.120 9.310 8.740 9.210 1,108,665 -0.22(-2.33%)
Dec 17, 2021 9.650 9.770 9.220 9.430 3,314,856 -0.31(-3.18%)
Dec 16, 2021 9.880 10.04 9.640 9.740 1,663,817 +0.09(+0.93%)
Dec 15, 2021 9.490 9.720 9.060 9.650 1,965,220 +0.04(+0.42%)
Dec 14, 2021 9.830 10.16 9.565 9.610 1,580,812 -0.35(-3.51%)
Dec 13, 2021 10.29 10.35 9.780 9.960 1,380,387 -0.49(-4.69%)
Dec 10, 2021 10.27 10.49 9.982 10.45 1,050,684 +0.36(+3.57%)
Dec 09, 2021 9.890 10.18 9.810 10.09 887,141 -0.03(-0.30%)
Dec 08, 2021 10.04 10.34 9.940 10.12 1,094,614 +0.15(+1.50%)
Dec 07, 2021 9.790 10.02 9.740 9.970 1,821,228 +0.44(+4.62%)
Dec 06, 2021 9.130 9.585 8.885 9.530 1,846,070 +0.59(+6.60%)
Dec 03, 2021 9.190 9.220 8.630 8.940 1,314,852 -0.01(-0.11%)
Dec 02, 2021 8.660 9.035 8.500 8.950 1,685,636 +0.20(+2.29%)
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.