Liberty Energy Inc (NY: LBRT )

15.14 -0.91 (-5.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.70 14.19 13.29 13.84 1,833,528 +0.20(+1.43%)
Jul 30, 2019 12.71 13.76 12.64 13.65 1,087,598 +0.92(+7.23%)
Jul 29, 2019 13.65 13.65 12.42 12.73 965,293 -0.72(-5.38%)
Jul 26, 2019 13.26 13.59 13.11 13.45 1,296,173 +0.23(+1.78%)
Jul 25, 2019 13.70 13.70 13.21 13.22 624,912 -0.48(-3.50%)
Jul 24, 2019 13.62 13.99 13.43 13.70 749,480 +0.07(+0.50%)
Jul 23, 2019 13.18 13.68 13.16 13.63 586,626 +0.48(+3.65%)
Jul 22, 2019 12.77 13.28 12.62 13.15 1,005,932 +0.44(+3.46%)
Jul 19, 2019 12.43 12.84 12.19 12.71 738,904 +0.26(+2.12%)
Jul 18, 2019 12.92 13.03 12.14 12.44 1,121,905 -0.68(-5.15%)
Jul 17, 2019 13.85 14.13 13.11 13.12 512,897 -0.76(-5.50%)
Jul 16, 2019 14.30 14.41 13.87 13.88 458,797 -0.47(-3.27%)
Jul 15, 2019 14.73 14.81 14.06 14.35 592,415 -0.36(-2.46%)
Jul 12, 2019 14.64 14.91 14.28 14.71 1,023,160 +0.08(+0.53%)
Jul 11, 2019 14.40 14.71 14.12 14.64 1,188,825 +0.27(+1.91%)
Jul 10, 2019 13.90 14.50 13.63 14.36 1,157,458 +0.60(+4.33%)
Jul 09, 2019 14.42 14.47 13.67 13.77 1,903,550 -1.58(-10.32%)
Jul 08, 2019 15.48 16.04 15.30 15.35 454,975 -0.13(-0.82%)
Jul 05, 2019 14.80 15.59 14.80 15.48 266,164 +0.58(+3.87%)
Jul 03, 2019 14.69 14.97 14.44 14.90 92,299 +0.22(+1.53%)
Jul 02, 2019 15.36 15.38 14.37 14.68 701,179 -0.83(-5.36%)
Jul 01, 2019 16.26 16.43 15.36 15.51 569,534 -0.32(-2.04%)
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%)
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.