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 (%)
May 28, 2021 14.95 14.95 14.62 14.91 436,414 -0.01(-0.07%)
May 27, 2021 14.60 14.97 14.60 14.92 797,619 +0.47(+3.24%)
May 26, 2021 14.26 14.66 14.12 14.46 479,407 +0.21(+1.47%)
May 25, 2021 14.38 14.55 14.05 14.25 681,127 -0.15(-1.04%)
May 24, 2021 14.51 14.58 14.11 14.40 752,902 +0.06(+0.42%)
May 21, 2021 14.28 14.46 13.97 14.34 799,779 +0.31(+2.20%)
May 20, 2021 13.88 14.25 13.49 14.03 854,708 +0.09(+0.64%)
May 19, 2021 13.42 14.18 13.42 13.94 625,441 -0.09(-0.64%)
May 18, 2021 14.55 14.73 14.02 14.03 1,345,582 -0.60(-4.09%)
May 17, 2021 14.09 14.64 13.91 14.62 563,951 +0.34(+2.37%)
May 14, 2021 13.72 14.49 13.72 14.29 915,730 +0.76(+5.60%)
May 13, 2021 13.74 14.06 13.03 13.53 828,048 -0.15(-1.09%)
May 12, 2021 13.73 14.41 13.60 13.68 1,080,228 +0.03(+0.22%)
May 11, 2021 12.86 13.95 12.85 13.65 825,138 +0.22(+1.63%)
May 10, 2021 14.24 14.56 13.41 13.43 964,782 -0.58(-4.13%)
May 07, 2021 12.65 14.11 12.65 14.01 1,768,205 +0.95(+7.25%)
May 06, 2021 13.13 13.22 12.48 13.06 1,664,652 -0.10(-0.76%)
May 05, 2021 12.95 13.40 12.48 13.16 2,122,505 +0.65(+5.18%)
May 04, 2021 12.15 12.64 11.86 12.51 1,556,688 +0.52(+4.32%)
May 03, 2021 11.93 12.15 11.83 11.99 739,725 +0.33(+2.82%)
Apr 30, 2021 11.97 12.28 11.64 11.66 818,742 -0.48(-3.94%)
Apr 29, 2021 12.33 12.74 11.94 12.14 1,046,103 -0.02(-0.16%)
Apr 28, 2021 10.72 12.28 10.70 12.16 1,564,886 +1.42(+13.17%)
Apr 27, 2021 10.91 11.02 10.21 10.75 1,012,821 -0.09(-0.83%)
Apr 26, 2021 10.19 10.96 10.11 10.84 1,099,148 +0.73(+7.20%)
Apr 23, 2021 10.14 10.44 9.959 10.11 551,312 -0.03(-0.29%)
Apr 22, 2021 10.26 10.31 9.780 10.14 586,894 +0.00(+0.00%)
Apr 21, 2021 9.750 10.18 9.700 10.14 1,221,398 +0.11(+1.09%)
Apr 20, 2021 10.51 10.51 9.720 10.03 732,843 -0.58(-5.45%)
Apr 19, 2021 10.66 10.81 10.33 10.61 599,569 -0.06(-0.56%)
Apr 16, 2021 11.56 11.66 10.63 10.67 778,517 -0.78(-6.79%)
Apr 15, 2021 11.61 11.61 11.22 11.44 474,632 -0.10(-0.86%)
Apr 14, 2021 10.81 11.87 10.81 11.54 910,109 +0.84(+7.82%)
Apr 13, 2021 10.76 10.79 10.48 10.71 1,147,408 -0.20(-1.83%)
Apr 12, 2021 10.85 10.95 10.75 10.91 516,670 +0.10(+0.92%)
Apr 09, 2021 10.94 11.03 10.58 10.81 572,578 -0.32(-2.87%)
Apr 08, 2021 11.23 11.23 10.85 11.13 598,811 -0.11(-0.98%)
Apr 07, 2021 11.42 11.65 11.21 11.23 659,758 -0.11(-0.97%)
Apr 06, 2021 11.46 11.76 11.28 11.34 1,548,872 -0.07(-0.61%)
Apr 05, 2021 11.66 11.66 11.04 11.41 881,188 -0.25(-2.14%)
Apr 01, 2021 11.34 11.71 11.14 11.66 697,566 +0.41(+3.63%)
Mar 31, 2021 11.08 11.49 10.82 11.25 1,333,570 +0.17(+1.53%)
Mar 30, 2021 10.90 11.26 10.85 11.09 722,149 +0.04(+0.36%)
Mar 29, 2021 11.14 11.34 10.76 11.05 823,456 -0.22(-1.95%)
Mar 26, 2021 11.35 11.58 10.91 11.26 988,269 +0.26(+2.36%)
Mar 25, 2021 10.13 11.02 9.919 11.01 1,158,163 +0.74(+7.18%)
Mar 24, 2021 10.57 11.03 10.20 10.27 2,935,018 -0.03(-0.29%)
Mar 23, 2021 10.59 10.83 10.13 10.30 954,491 -0.70(-6.35%)
Mar 22, 2021 11.40 11.51 10.80 11.00 1,036,509 -0.53(-4.59%)
Mar 19, 2021 11.93 12.18 11.34 11.52 6,685,863 -0.33(-2.78%)
Mar 18, 2021 12.65 12.78 11.74 11.85 983,829 -0.80(-6.30%)
Mar 17, 2021 12.18 12.77 12.10 12.65 985,332 +0.33(+2.67%)
Mar 16, 2021 12.37 12.58 11.97 12.32 1,144,845 -0.40(-3.14%)
Mar 15, 2021 13.00 13.10 12.61 12.72 1,161,420 -0.25(-1.92%)
Mar 12, 2021 12.98 13.26 12.53 12.97 1,411,684 +0.11(+0.85%)
Mar 11, 2021 14.54 14.65 12.85 12.86 2,566,248 -1.63(-11.28%)
Mar 10, 2021 13.57 14.69 13.47 14.49 1,209,539 +1.04(+7.70%)
Mar 09, 2021 13.91 14.08 13.40 13.46 1,090,700 -0.45(-3.23%)
Mar 08, 2021 13.77 14.15 13.22 13.91 1,203,093 +0.33(+2.42%)
Mar 05, 2021 12.88 13.61 12.45 13.58 1,456,222 +1.20(+9.66%)
Mar 04, 2021 12.30 12.63 11.80 12.38 1,284,600 +0.15(+1.22%)
Mar 03, 2021 12.26 12.54 12.19 12.23 718,505 +0.11(+0.90%)
Mar 02, 2021 12.58 12.90 12.11 12.12 877,427 -0.51(-4.03%)
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.