Liberty Energy Inc (NY: LBRT )

12.30 +0.13 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.62 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%)
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.