Liberty Energy Inc (NY: LBRT )

14.76 -0.19 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.00 16.13 15.75 15.83 1,794,262 -0.03(-0.18%)
Jun 27, 2019 15.44 15.87 15.33 15.86 578,964 +0.41(+2.66%)
Jun 26, 2019 15.06 15.62 14.94 15.45 460,859 +0.65(+4.36%)
Jun 25, 2019 14.76 15.06 14.32 14.80 408,482 +0.05(+0.33%)
Jun 24, 2019 14.83 15.32 14.41 14.75 478,764 -0.07(-0.46%)
Jun 21, 2019 14.68 15.16 14.49 14.82 727,967 +0.10(+0.66%)
Jun 20, 2019 13.84 14.87 13.80 14.72 692,636 +1.25(+9.29%)
Jun 19, 2019 13.60 13.83 13.38 13.47 336,563 -0.13(-0.93%)
Jun 18, 2019 13.74 13.99 13.25 13.60 634,952 -0.04(-0.29%)
Jun 17, 2019 13.14 13.90 13.13 13.64 881,305 +0.48(+3.64%)
Jun 14, 2019 13.36 13.36 12.97 13.16 303,268 -0.16(-1.18%)
Jun 13, 2019 13.25 13.47 12.93 13.32 334,391 +0.40(+3.11%)
Jun 12, 2019 13.50 13.54 12.91 12.91 763,328 -0.78(-5.71%)
Jun 11, 2019 13.84 14.18 13.64 13.70 816,414 -0.01(-0.07%)
Jun 10, 2019 13.24 14.09 13.24 13.71 1,072,596 +0.47(+3.55%)
Jun 07, 2019 12.86 13.30 12.53 13.24 770,590 +0.45(+3.52%)
Jun 06, 2019 12.62 13.06 12.37 12.79 560,306 +0.07(+0.54%)
Jun 05, 2019 13.01 13.69 12.33 12.72 475,996 -0.29(-2.26%)
Jun 04, 2019 12.86 13.20 12.86 13.01 396,101 +0.35(+2.77%)
Jun 03, 2019 12.44 12.80 12.31 12.66 595,607 +0.23(+1.88%)
May 31, 2019 12.68 12.79 12.28 12.43 674,377 -0.61(-4.71%)
May 30, 2019 13.73 13.90 12.87 13.04 585,921 -0.64(-4.70%)
May 29, 2019 13.48 13.72 13.36 13.68 191,412 -0.10(-0.71%)
May 28, 2019 13.73 13.89 13.61 13.78 678,879 +0.08(+0.57%)
May 24, 2019 14.11 14.24 13.43 13.70 429,680 -0.20(-1.47%)
May 23, 2019 14.46 14.54 13.48 13.91 836,791 -0.99(-6.67%)
May 22, 2019 15.86 16.03 14.82 14.90 600,463 -1.10(-6.88%)
May 21, 2019 15.81 16.11 15.79 16.00 329,845 +0.26(+1.67%)
May 20, 2019 15.44 15.86 15.43 15.74 369,338 +0.19(+1.25%)
May 17, 2019 15.89 16.00 15.51 15.55 410,802 -0.39(-2.45%)
May 16, 2019 15.46 15.99 15.37 15.94 288,083 +0.53(+3.42%)
May 15, 2019 15.08 15.51 14.93 15.41 443,341 +0.11(+0.70%)
May 14, 2019 14.77 15.37 14.77 15.30 229,858 +0.63(+4.32%)
May 13, 2019 14.94 15.29 14.55 14.67 327,560 -0.45(-2.97%)
May 10, 2019 15.21 15.21 14.50 15.12 912,405 -0.18(-1.15%)
May 09, 2019 15.67 15.72 15.24 15.29 587,063 -0.60(-3.80%)
May 08, 2019 16.37 16.47 15.62 15.90 410,736 -0.38(-2.34%)
May 07, 2019 16.51 16.64 16.22 16.28 347,731 -0.29(-1.76%)
May 06, 2019 16.08 16.59 15.98 16.57 609,124 +0.26(+1.61%)
May 03, 2019 16.22 16.53 15.99 16.31 435,016 +0.36(+2.26%)
May 02, 2019 15.84 16.39 15.43 15.95 709,703 +0.27(+1.74%)
May 01, 2019 14.98 16.95 14.98 15.67 2,130,381 +1.14(+7.85%)
Apr 30, 2019 15.21 15.36 14.28 14.53 880,142 -0.56(-3.68%)
Apr 29, 2019 15.32 15.48 15.04 15.09 443,624 -0.21(-1.40%)
Apr 26, 2019 15.51 15.67 15.07 15.30 451,226 -0.36(-2.30%)
Apr 25, 2019 16.17 16.17 15.54 15.66 455,330 -0.54(-3.31%)
Apr 24, 2019 17.06 17.14 16.00 16.20 1,939,452 -0.96(-5.57%)
Apr 23, 2019 16.76 17.22 16.58 17.15 1,210,092 +0.37(+2.21%)
Apr 22, 2019 16.32 16.86 16.30 16.78 726,134 +0.57(+3.49%)
Apr 18, 2019 16.68 16.91 16.10 16.22 735,936 -0.54(-3.20%)
Apr 17, 2019 16.48 17.06 16.36 16.75 1,752,025 +0.42(+2.57%)
Apr 16, 2019 15.81 16.42 15.58 16.34 324,385 +0.70(+4.49%)
Apr 15, 2019 15.72 16.02 15.50 15.63 315,072 -0.20(-1.29%)
Apr 12, 2019 16.41 16.54 15.72 15.84 345,037 -0.22(-1.40%)
Apr 11, 2019 16.07 16.24 15.93 16.06 277,508 -0.11(-0.66%)
Apr 10, 2019 15.89 16.27 15.89 16.17 189,596 +0.38(+2.41%)
Apr 09, 2019 16.01 16.21 15.61 15.79 289,429 -0.33(-2.06%)
Apr 08, 2019 15.99 16.31 15.83 16.12 369,834 +0.07(+0.43%)
Apr 05, 2019 15.96 16.33 15.88 16.05 784,362 +0.14(+0.86%)
Apr 04, 2019 14.99 16.16 14.98 15.92 427,645 +0.98(+6.59%)
Apr 03, 2019 15.18 15.40 14.78 14.93 492,627 -0.10(-0.65%)
Apr 02, 2019 15.03 15.19 14.60 15.03 647,064 -0.01(-0.07%)
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.