Liberty Energy Inc (NY: LBRT )

14.66 -0.10 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.383 5.443 5.014 5.134 800,686 -0.28(-5.16%)
May 28, 2020 5.632 5.941 5.413 5.413 995,655 +0.01(+0.18%)
May 27, 2020 5.533 5.565 5.294 5.403 490,327 +0.07(+1.31%)
May 26, 2020 5.034 5.413 5.034 5.333 958,429 +0.35(+7.00%)
May 22, 2020 5.443 5.443 4.935 4.984 349,084 -0.42(-7.75%)
May 21, 2020 5.393 5.473 5.144 5.403 532,817 +0.07(+1.31%)
May 20, 2020 5.084 5.363 4.984 5.333 651,446 +0.38(+7.65%)
May 19, 2020 5.084 5.084 4.700 4.955 687,939 -0.13(-2.55%)
May 18, 2020 4.616 5.094 4.616 5.084 1,098,263 +0.76(+17.51%)
May 15, 2020 4.257 4.466 4.137 4.327 447,088 +0.08(+1.88%)
May 14, 2020 3.998 4.346 3.988 4.247 367,795 +0.02(+0.47%)
May 13, 2020 4.566 4.576 3.998 4.227 1,169,783 -0.47(-9.98%)
May 12, 2020 4.675 4.955 4.466 4.695 753,864 +0.10(+2.17%)
May 11, 2020 4.526 4.710 4.356 4.596 720,871 -0.10(-2.12%)
May 08, 2020 4.386 4.785 4.351 4.695 705,591 +0.45(+10.56%)
May 07, 2020 4.247 4.366 4.187 4.247 801,367 +0.11(+2.65%)
May 06, 2020 4.267 4.356 4.027 4.137 704,073 -0.07(-1.66%)
May 05, 2020 4.456 4.655 4.157 4.207 1,019,289 +0.08(+1.93%)
May 04, 2020 4.047 4.127 3.813 4.127 1,071,185 -0.15(-3.50%)
May 01, 2020 4.486 4.641 4.017 4.277 930,088 -0.43(-9.11%)
Apr 30, 2020 4.935 4.984 4.288 4.705 1,604,165 -0.14(-2.88%)
Apr 29, 2020 3.938 5.084 3.918 4.845 4,111,146 +1.27(+35.38%)
Apr 28, 2020 3.379 3.579 3.245 3.579 582,816 +0.29(+8.79%)
Apr 27, 2020 3.489 3.489 2.911 3.290 1,066,502 -0.28(-7.82%)
Apr 24, 2020 3.579 3.848 3.180 3.569 884,747 +0.09(+2.58%)
Apr 23, 2020 2.831 3.549 2.741 3.479 1,089,034 +0.75(+27.37%)
Apr 22, 2020 2.911 3.011 2.632 2.731 896,162 -0.04(-1.44%)
Apr 21, 2020 2.751 2.871 2.632 2.771 572,247 -0.09(-3.14%)
Apr 20, 2020 2.522 2.981 2.393 2.861 1,164,661 +0.07(+2.50%)
Apr 17, 2020 2.672 2.821 2.653 2.791 642,896 +0.17(+6.46%)
Apr 16, 2020 2.841 2.841 2.507 2.622 522,450 -0.22(-7.72%)
Apr 15, 2020 3.150 3.150 2.741 2.841 663,778 -0.40(-12.31%)
Apr 14, 2020 3.449 3.589 3.110 3.240 558,492 -0.19(-5.52%)
Apr 13, 2020 3.449 3.748 3.210 3.429 657,712 +0.10(+2.99%)
Apr 09, 2020 3.489 3.659 2.971 3.330 1,186,183 +0.00(+0.00%)
Apr 08, 2020 2.741 3.330 2.682 3.330 852,028 +0.65(+24.16%)
Apr 07, 2020 2.811 3.050 2.622 2.682 1,302,435 +0.01(+0.37%)
Apr 06, 2020 2.622 2.891 2.517 2.672 1,684,587 +0.20(+8.06%)
Apr 03, 2020 2.512 2.702 2.273 2.472 1,309,667 +0.01(+0.40%)
Apr 02, 2020 2.363 2.821 2.343 2.462 860,312 +0.21(+9.29%)
Apr 01, 2020 2.472 2.722 2.243 2.253 669,468 -0.43(-15.99%)
Mar 31, 2020 2.771 2.931 2.602 2.682 1,062,996 +0.04(+1.51%)
Mar 30, 2020 2.572 3.001 2.502 2.642 758,480 +0.01(+0.38%)
Mar 27, 2020 2.891 2.891 2.552 2.632 508,579 -0.37(-12.29%)
Mar 26, 2020 2.652 3.090 2.652 3.001 728,208 +0.35(+13.16%)
Mar 25, 2020 2.761 2.841 2.497 2.652 742,451 -0.19(-6.67%)
Mar 24, 2020 2.572 2.871 2.472 2.841 726,944 +0.45(+18.75%)
Mar 23, 2020 2.492 2.562 2.183 2.393 779,624 -0.01(-0.41%)
Mar 20, 2020 2.741 2.811 2.163 2.403 1,680,519 -0.35(-12.68%)
Mar 19, 2020 2.373 2.931 2.343 2.751 768,732 +0.36(+15.00%)
Mar 18, 2020 2.771 3.060 2.303 2.393 967,679 -0.61(-20.27%)
Mar 17, 2020 2.811 3.001 2.587 3.001 1,507,637 +0.19(+6.74%)
Mar 16, 2020 2.821 3.310 2.657 2.811 853,519 -0.16(-5.37%)
Mar 13, 2020 3.130 3.230 2.652 2.971 1,445,990 +0.12(+4.20%)
Mar 12, 2020 3.070 3.070 2.582 2.851 1,492,032 -0.39(-12.00%)
Mar 11, 2020 3.150 3.399 3.011 3.240 1,669,923 +0.10(+3.17%)
Mar 10, 2020 3.888 3.968 2.911 3.140 2,381,978 -0.50(-13.70%)
Mar 09, 2020 3.619 3.828 2.722 3.639 3,133,904 -1.01(-21.67%)
Mar 06, 2020 5.174 5.383 4.636 4.646 982,651 -0.83(-15.12%)
Mar 05, 2020 5.832 5.872 5.313 5.473 839,512 -0.52(-8.65%)
Mar 04, 2020 6.337 6.426 5.888 5.991 981,385 -0.23(-3.66%)
Mar 03, 2020 6.367 6.604 6.100 6.219 945,253 -0.18(-2.78%)
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.