Liberty Energy Inc (NY: LBRT )

15.07 +0.12 (+0.84%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.955 8.394 7.756 7.965 1,328,088 +0.11(+1.40%)
Sep 29, 2020 7.576 7.865 7.347 7.856 837,442 +0.28(+3.68%)
Sep 28, 2020 7.467 7.751 7.307 7.576 727,248 +0.25(+3.40%)
Sep 25, 2020 6.978 7.347 6.749 7.327 1,032,305 +0.29(+4.11%)
Sep 24, 2020 7.208 7.397 6.958 7.038 753,907 -0.22(-3.02%)
Sep 23, 2020 7.327 7.457 7.068 7.257 1,093,600 -0.16(-2.15%)
Sep 22, 2020 7.716 7.825 7.237 7.417 1,044,329 -0.21(-2.75%)
Sep 21, 2020 8.803 8.803 7.407 7.626 1,348,020 -1.36(-15.09%)
Sep 18, 2020 9.490 9.859 8.862 8.982 3,303,860 -0.46(-4.86%)
Sep 17, 2020 9.112 9.490 9.002 9.441 1,309,107 +0.15(+1.61%)
Sep 16, 2020 8.992 9.660 8.892 9.291 1,259,924 +0.31(+3.44%)
Sep 15, 2020 8.613 9.102 8.533 8.982 958,271 +0.39(+4.52%)
Sep 14, 2020 8.234 8.763 8.025 8.593 1,344,894 +0.47(+5.77%)
Sep 11, 2020 8.065 8.518 7.985 8.125 1,363,334 +0.07(+0.87%)
Sep 10, 2020 8.434 8.573 8.035 8.055 2,231,229 -0.21(-2.53%)
Sep 09, 2020 8.244 8.543 8.125 8.264 822,613 +0.08(+0.97%)
Sep 08, 2020 8.484 8.633 8.175 8.184 1,193,935 -0.46(-5.31%)
Sep 04, 2020 8.823 8.823 8.414 8.643 470,360 +0.07(+0.81%)
Sep 03, 2020 8.733 8.813 8.344 8.573 677,523 +0.02(+0.23%)
Sep 02, 2020 8.723 9.231 8.394 8.553 1,818,941 -0.17(-1.94%)
Sep 01, 2020 7.287 9.161 7.287 8.723 3,920,867 +2.29(+35.66%)
Aug 31, 2020 6.789 6.789 6.430 6.430 279,562 -0.36(-5.29%)
Aug 28, 2020 6.629 6.829 6.530 6.789 315,981 +0.17(+2.56%)
Aug 27, 2020 6.480 6.689 6.410 6.619 170,005 +0.21(+3.27%)
Aug 26, 2020 6.589 6.699 6.350 6.410 172,892 -0.12(-1.83%)
Aug 25, 2020 6.759 6.759 6.440 6.530 199,487 -0.12(-1.80%)
Aug 24, 2020 6.570 6.809 6.430 6.649 440,899 +0.20(+3.09%)
Aug 21, 2020 6.659 6.729 6.384 6.450 178,353 -0.37(-5.41%)
Aug 20, 2020 6.859 6.908 6.759 6.819 129,335 -0.21(-2.98%)
Aug 19, 2020 6.899 7.188 6.889 7.028 162,947 +0.16(+2.32%)
Aug 18, 2020 7.188 7.247 6.859 6.869 237,605 -0.38(-5.23%)
Aug 17, 2020 7.297 7.307 7.158 7.247 388,916 -0.08(-1.09%)
Aug 14, 2020 7.178 7.327 7.098 7.327 195,306 +0.06(+0.82%)
Aug 13, 2020 7.247 7.307 7.178 7.267 278,192 -0.03(-0.41%)
Aug 12, 2020 7.128 7.317 7.108 7.297 542,999 +0.21(+2.95%)
Aug 11, 2020 6.978 7.287 6.879 7.088 612,123 +0.21(+3.04%)
Aug 10, 2020 6.490 6.918 6.460 6.879 538,371 +0.42(+6.48%)
Aug 07, 2020 6.300 6.480 6.201 6.460 459,928 +0.11(+1.73%)
Aug 06, 2020 6.629 6.629 6.330 6.350 196,167 -0.28(-4.21%)
Aug 05, 2020 6.420 6.679 6.350 6.629 309,040 +0.34(+5.39%)
Aug 04, 2020 5.912 6.325 5.912 6.290 399,103 +0.35(+5.87%)
Aug 03, 2020 5.632 5.981 5.513 5.941 371,891 +0.31(+5.49%)
Jul 31, 2020 5.991 6.041 5.453 5.632 563,650 -0.44(-7.23%)
Jul 30, 2020 6.261 6.350 5.951 6.071 624,617 -0.36(-5.58%)
Jul 29, 2020 6.450 6.480 6.011 6.430 535,830 +0.10(+1.57%)
Jul 28, 2020 6.689 6.689 6.241 6.330 490,284 -0.36(-5.37%)
Jul 27, 2020 6.480 6.699 6.300 6.689 483,801 +0.21(+3.23%)
Jul 24, 2020 6.580 6.599 6.440 6.480 184,974 -0.10(-1.52%)
Jul 23, 2020 6.360 6.580 6.330 6.580 390,200 +0.15(+2.33%)
Jul 22, 2020 6.480 6.480 6.261 6.430 279,359 -0.14(-2.12%)
Jul 21, 2020 6.370 6.714 6.370 6.570 528,259 +0.36(+5.78%)
Jul 20, 2020 5.981 6.330 5.892 6.211 793,621 +0.26(+4.36%)
Jul 17, 2020 5.971 6.131 5.852 5.951 318,489 -0.02(-0.33%)
Jul 16, 2020 6.031 6.071 5.812 5.971 279,774 -0.14(-2.28%)
Jul 15, 2020 5.732 6.171 5.712 6.111 520,309 +0.60(+10.85%)
Jul 14, 2020 4.994 5.523 4.895 5.513 804,624 +0.49(+9.72%)
Jul 13, 2020 5.373 5.373 5.014 5.024 478,449 -0.32(-5.97%)
Jul 10, 2020 5.174 5.383 5.090 5.343 356,908 +0.14(+2.68%)
Jul 09, 2020 5.363 5.463 5.004 5.204 638,362 -0.19(-3.51%)
Jul 08, 2020 5.563 5.593 5.224 5.393 660,994 -0.03(-0.55%)
Jul 07, 2020 5.583 5.672 5.423 5.423 567,330 -0.26(-4.56%)
Jul 06, 2020 5.722 5.922 5.518 5.682 568,295 +0.15(+2.70%)
Jul 02, 2020 5.652 5.707 5.423 5.533 482,498 +0.08(+1.46%)
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.