Liberty Energy Inc (NY: LBRT )

15.39 +0.26 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.244 5.463 5.134 5.463 1,050,824 +0.08(+1.48%)
Jun 29, 2020 5.164 5.622 5.114 5.383 1,042,323 +0.29(+5.68%)
Jun 26, 2020 5.603 5.652 5.084 5.094 1,980,450 -0.56(-9.88%)
Jun 25, 2020 5.682 5.789 5.488 5.652 908,562 -0.13(-2.24%)
Jun 24, 2020 6.280 6.300 5.732 5.782 812,779 -0.67(-10.36%)
Jun 23, 2020 6.540 6.619 6.340 6.450 862,140 -0.04(-0.61%)
Jun 22, 2020 6.460 6.560 6.201 6.490 1,603,539 -0.05(-0.76%)
Jun 19, 2020 6.490 6.589 6.330 6.540 1,638,187 +0.30(+4.79%)
Jun 18, 2020 5.912 6.290 5.832 6.241 479,685 +0.26(+4.33%)
Jun 17, 2020 6.300 6.330 5.922 5.981 464,718 -0.37(-5.81%)
Jun 16, 2020 6.560 6.704 6.221 6.350 871,668 +0.23(+3.75%)
Jun 15, 2020 5.613 6.261 5.583 6.121 652,190 +0.19(+3.19%)
Jun 12, 2020 6.071 6.211 5.837 5.932 811,921 +0.23(+4.02%)
Jun 11, 2020 6.021 6.350 5.652 5.702 897,894 -0.98(-14.63%)
Jun 10, 2020 6.978 7.208 6.669 6.679 933,743 -0.33(-4.69%)
Jun 09, 2020 6.968 7.317 6.864 7.008 695,623 -0.30(-4.09%)
Jun 08, 2020 7.367 7.477 6.889 7.307 1,787,228 +0.32(+4.56%)
Jun 05, 2020 6.629 7.339 6.619 6.988 1,070,324 +0.91(+14.92%)
Jun 04, 2020 5.732 6.176 5.682 6.081 526,687 +0.35(+6.09%)
Jun 03, 2020 5.752 5.882 5.662 5.732 542,230 +0.09(+1.59%)
Jun 02, 2020 5.313 5.732 5.224 5.642 501,933 +0.46(+8.85%)
Jun 01, 2020 5.174 5.310 5.058 5.184 524,611 +0.05(+0.97%)
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%)
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.