Liberty Energy Inc (NY: LBRT )

16.10 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.61 10.90 10.47 10.57 525,174 +0.02(+0.19%)
Aug 29, 2019 10.36 10.63 10.36 10.55 615,389 +0.31(+3.07%)
Aug 28, 2019 10.00 10.47 9.991 10.24 454,384 +0.30(+3.06%)
Aug 27, 2019 10.28 10.29 9.902 9.932 897,615 -0.26(-2.50%)
Aug 26, 2019 10.11 10.29 9.981 10.19 499,307 +0.24(+2.37%)
Aug 23, 2019 10.53 10.57 9.902 9.951 629,516 -0.58(-5.50%)
Aug 22, 2019 10.97 11.09 10.52 10.53 532,982 -0.47(-4.28%)
Aug 21, 2019 11.28 11.35 10.91 11.00 895,771 -0.04(-0.36%)
Aug 20, 2019 11.34 11.49 10.98 11.04 873,685 -0.44(-3.85%)
Aug 19, 2019 11.70 11.86 11.46 11.48 519,493 -0.08(-0.68%)
Aug 16, 2019 11.43 11.79 11.34 11.56 789,799 +0.19(+1.64%)
Aug 15, 2019 11.11 11.47 10.93 11.37 758,614 +0.29(+2.66%)
Aug 14, 2019 11.23 11.26 10.76 11.08 741,497 -0.58(-4.97%)
Aug 13, 2019 11.61 12.14 11.42 11.66 404,510 +0.06(+0.51%)
Aug 12, 2019 11.65 11.77 11.21 11.60 576,120 -0.18(-1.50%)
Aug 09, 2019 11.89 11.98 11.52 11.78 606,997 -0.09(-0.74%)
Aug 08, 2019 11.74 11.89 11.35 11.87 656,915 +0.29(+2.54%)
Aug 07, 2019 11.36 11.61 11.07 11.57 1,023,519 -0.16(-1.34%)
Aug 06, 2019 12.21 12.41 11.45 11.73 884,569 -0.45(-3.71%)
Aug 05, 2019 12.87 12.87 11.88 12.18 988,263 -0.79(-6.13%)
Aug 02, 2019 13.27 13.41 12.73 12.97 979,937 -0.30(-2.29%)
Aug 01, 2019 13.91 14.01 12.30 13.28 862,383 -0.61(-4.38%)
Jul 31, 2019 13.74 14.23 13.33 13.89 1,827,834 +0.20(+1.43%)
Jul 30, 2019 12.75 13.80 12.68 13.69 1,084,220 +0.92(+7.23%)
Jul 29, 2019 13.69 13.69 12.46 12.77 962,295 -0.73(-5.38%)
Jul 26, 2019 13.30 13.63 13.15 13.49 1,292,148 +0.24(+1.78%)
Jul 25, 2019 13.74 13.74 13.25 13.26 622,971 -0.48(-3.50%)
Jul 24, 2019 13.66 14.03 13.47 13.74 747,152 +0.07(+0.50%)
Jul 23, 2019 13.22 13.72 13.20 13.67 584,805 +0.48(+3.65%)
Jul 22, 2019 12.81 13.32 12.66 13.19 1,002,808 +0.44(+3.46%)
Jul 19, 2019 12.47 12.88 12.23 12.75 736,609 +0.26(+2.12%)
Jul 18, 2019 12.96 13.07 12.18 12.48 1,118,421 -0.68(-5.14%)
Jul 17, 2019 13.90 14.17 13.15 13.16 511,305 -0.77(-5.50%)
Jul 16, 2019 14.35 14.46 13.92 13.93 457,372 -0.47(-3.27%)
Jul 15, 2019 14.78 14.86 14.10 14.40 590,575 -0.36(-2.46%)
Jul 12, 2019 14.68 14.96 14.33 14.76 1,019,983 +0.08(+0.53%)
Jul 11, 2019 14.45 14.76 14.16 14.68 1,185,133 +0.27(+1.91%)
Jul 10, 2019 13.95 14.54 13.67 14.41 1,153,863 +0.60(+4.34%)
Jul 09, 2019 14.47 14.51 13.71 13.81 1,897,638 -1.59(-10.33%)
Jul 08, 2019 15.53 16.09 15.35 15.40 453,562 -0.13(-0.82%)
Jul 05, 2019 14.85 15.64 14.85 15.53 265,338 +0.58(+3.87%)
Jul 03, 2019 14.74 15.02 14.49 14.95 92,012 +0.23(+1.53%)
Jul 02, 2019 15.41 15.43 14.41 14.72 699,002 -0.83(-5.36%)
Jul 01, 2019 16.31 16.48 15.41 15.55 567,765 -0.32(-2.04%)
Jun 28, 2019 16.05 16.18 15.80 15.88 1,788,689 -0.03(-0.18%)
Jun 27, 2019 15.49 15.92 15.38 15.91 577,166 +0.41(+2.66%)
Jun 26, 2019 15.10 15.67 14.99 15.50 459,428 +0.65(+4.36%)
Jun 25, 2019 14.81 15.10 14.37 14.85 407,213 +0.05(+0.33%)
Jun 24, 2019 14.88 15.37 14.46 14.80 477,277 -0.07(-0.46%)
Jun 21, 2019 14.72 15.21 14.53 14.87 725,706 +0.10(+0.66%)
Jun 20, 2019 13.89 14.92 13.85 14.77 690,485 +1.26(+9.30%)
Jun 19, 2019 13.64 13.88 13.43 13.51 335,518 -0.13(-0.94%)
Jun 18, 2019 13.78 14.03 13.29 13.64 632,980 -0.04(-0.29%)
Jun 17, 2019 13.18 13.95 13.17 13.68 878,568 +0.48(+3.64%)
Jun 14, 2019 13.41 13.41 13.01 13.20 302,326 -0.16(-1.18%)
Jun 13, 2019 13.29 13.51 12.97 13.36 333,353 +0.40(+3.11%)
Jun 12, 2019 13.54 13.58 12.95 12.95 760,957 -0.79(-5.71%)
Jun 11, 2019 13.89 14.22 13.68 13.74 813,879 -0.01(-0.07%)
Jun 10, 2019 13.28 14.13 13.28 13.75 1,069,265 +0.47(+3.55%)
Jun 07, 2019 12.90 13.34 12.57 13.28 768,197 +0.45(+3.52%)
Jun 06, 2019 12.66 13.10 12.40 12.83 558,566 +0.07(+0.54%)
Jun 05, 2019 13.05 13.73 12.37 12.76 474,518 -0.29(-2.26%)
Jun 04, 2019 12.90 13.24 12.90 13.05 394,871 +0.35(+2.77%)
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.