Liberty Energy Inc (NY: LBRT )

14.20 -0.46 (-3.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.40 19.79 19.19 19.26 284,192 -0.19(-0.99%)
Apr 27, 2018 19.27 19.48 19.08 19.46 230,380 +0.19(+1.00%)
Apr 26, 2018 19.37 19.69 19.16 19.26 251,582 +0.04(+0.20%)
Apr 25, 2018 19.21 19.56 18.86 19.22 332,643 -0.04(-0.20%)
Apr 24, 2018 18.75 19.65 18.38 19.26 518,227 +0.62(+3.32%)
Apr 23, 2018 18.95 19.01 18.60 18.64 396,472 -0.17(-0.92%)
Apr 20, 2018 18.87 19.23 18.24 18.82 1,003,973 -0.34(-1.76%)
Apr 19, 2018 19.13 19.87 19.00 19.16 323,745 +0.16(+0.86%)
Apr 18, 2018 19.14 20.04 18.90 18.99 790,413 +0.24(+1.29%)
Apr 17, 2018 18.61 19.15 18.13 18.75 382,221 +0.36(+1.94%)
Apr 16, 2018 18.12 18.45 17.91 18.39 202,802 +0.34(+1.87%)
Apr 13, 2018 18.12 18.29 17.91 18.06 262,300 -0.05(-0.27%)
Apr 12, 2018 18.40 18.53 17.55 18.10 303,501 -0.26(-1.42%)
Apr 11, 2018 18.26 19.08 17.99 18.36 697,516 -0.24(-1.30%)
Apr 10, 2018 17.12 18.71 16.55 18.61 781,282 +1.76(+10.44%)
Apr 09, 2018 17.00 17.24 16.66 16.85 427,127 -0.08(-0.46%)
Apr 06, 2018 17.07 17.20 16.70 16.92 383,796 -0.24(-1.41%)
Apr 05, 2018 16.72 17.26 16.67 17.17 384,196 +0.54(+3.25%)
Apr 04, 2018 16.10 16.66 15.63 16.63 254,784 +0.27(+1.65%)
Apr 03, 2018 16.07 16.38 15.57 16.35 288,276 +0.47(+2.98%)
Apr 02, 2018 16.14 16.66 15.72 15.88 385,721 -0.43(-2.66%)
Mar 29, 2018 16.32 16.32 16.32 0 +0.65(+4.13%)
Mar 28, 2018 16.12 16.43 15.63 15.67 607,200 -0.41(-2.52%)
Mar 27, 2018 16.97 17.18 15.87 16.07 779,363 -0.87(-5.13%)
Mar 26, 2018 17.48 17.60 16.56 16.94 671,057 -0.28(-1.63%)
Mar 23, 2018 17.57 17.94 17.01 17.22 611,239 -0.28(-1.60%)
Mar 22, 2018 17.59 17.91 17.33 17.50 226,057 -0.26(-1.47%)
Mar 21, 2018 16.88 17.96 16.69 17.77 466,560 +0.92(+5.45%)
Mar 20, 2018 16.70 16.89 16.03 16.85 526,873 +0.28(+1.69%)
Mar 19, 2018 17.05 17.05 16.08 16.57 510,648 -0.56(-3.27%)
Mar 16, 2018 16.12 17.19 16.12 17.13 2,324,768 +0.69(+4.17%)
Mar 15, 2018 17.06 17.38 16.06 16.44 728,925 -0.59(-3.46%)
Mar 14, 2018 17.78 18.09 16.97 17.03 994,581 -0.78(-4.39%)
Mar 13, 2018 16.71 18.32 16.52 17.81 1,374,668 -0.53(-2.90%)
Mar 12, 2018 17.82 18.42 17.54 18.34 669,125 +0.56(+3.15%)
Mar 09, 2018 16.96 18.03 16.95 17.78 264,967 +0.83(+4.90%)
Mar 08, 2018 17.18 17.49 16.47 16.95 435,142 -0.30(-1.74%)
Mar 07, 2018 16.69 17.25 667,045 -0.37(-2.08%)
Mar 06, 2018 17.82 18.05 17.25 17.62 531,571 -0.12(-0.65%)
Mar 05, 2018 16.73 18.45 16.73 17.74 518,872 +0.83(+4.91%)
Mar 02, 2018 17.06 17.31 16.23 16.91 1,122,715 -0.25(-1.46%)
Mar 01, 2018 17.81 18.30 17.12 17.16 1,078,788 -0.80(-4.46%)
Feb 28, 2018 18.97 19.07 17.69 17.96 531,459 -0.99(-5.20%)
Feb 27, 2018 19.51 19.82 18.45 18.94 338,720 -0.57(-2.92%)
Feb 26, 2018 19.80 19.83 19.35 19.51 355,381 -0.27(-1.37%)
Feb 23, 2018 19.40 19.80 18.80 19.78 306,427 +0.56(+2.91%)
Feb 22, 2018 19.22 432,092 -0.14(-0.75%)
Feb 21, 2018 19.22 19.72 19.05 19.37 281,188 +0.18(+0.96%)
Feb 20, 2018 19.07 19.41 19.03 19.19 213,165 +0.06(+0.30%)
Feb 16, 2018 19.13 19.13 19.13 0 -0.05(-0.25%)
Feb 15, 2018 19.33 19.48 18.84 19.18 730,033 -0.05(-0.25%)
Feb 14, 2018 18.47 19.38 18.42 19.22 630,184 +0.66(+3.54%)
Feb 13, 2018 17.98 18.71 17.69 18.57 253,848 -0.01(-0.05%)
Feb 12, 2018 18.26 18.64 18.15 18.58 335,044 +0.40(+2.18%)
Feb 09, 2018 19.71 19.73 17.19 18.18 2,402,074 -1.44(-7.34%)
Feb 08, 2018 20.29 20.42 18.99 19.62 968,468 -0.53(-2.64%)
Feb 07, 2018 20.64 20.70 20.04 20.15 571,560 -0.32(-1.56%)
Feb 06, 2018 19.60 20.96 19.56 20.47 1,139,238 +0.69(+3.47%)
Feb 05, 2018 20.11 20.11 19.38 19.78 435,578 -0.41(-2.01%)
Feb 02, 2018 20.90 21.03 19.69 20.19 549,917 -0.79(-3.78%)
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.