Liberty Energy Inc (NY: LBRT )

15.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.64 10.81 10.47 10.65 802,522 -0.02(-0.18%)
Sep 27, 2019 10.24 10.69 10.24 10.67 754,748 +0.32(+3.14%)
Sep 26, 2019 10.34 10.61 10.20 10.34 828,480 -0.13(-1.22%)
Sep 25, 2019 10.25 10.58 10.20 10.47 1,219,597 +0.10(+0.95%)
Sep 24, 2019 10.90 10.95 10.20 10.37 1,433,708 -0.52(-4.78%)
Sep 23, 2019 10.60 10.89 10.58 10.89 648,897 +0.15(+1.37%)
Sep 20, 2019 10.86 11.00 10.59 10.75 1,740,601 -0.21(-1.88%)
Sep 19, 2019 11.21 11.21 10.93 10.95 1,022,815 -0.15(-1.33%)
Sep 18, 2019 10.80 11.19 10.70 11.10 1,019,278 +0.19(+1.71%)
Sep 17, 2019 11.75 11.75 10.70 10.91 1,617,819 -0.93(-7.88%)
Sep 16, 2019 11.67 12.21 11.39 11.85 1,363,357 +0.88(+8.07%)
Sep 13, 2019 10.77 11.24 10.68 10.96 1,337,186 +0.26(+2.39%)
Sep 12, 2019 10.59 10.94 10.48 10.71 817,839 -0.31(-2.85%)
Sep 11, 2019 11.03 11.38 10.69 11.02 538,109 -0.01(-0.09%)
Sep 10, 2019 10.31 11.25 10.27 11.03 975,081 +0.74(+7.16%)
Sep 09, 2019 10.21 10.56 10.05 10.29 1,142,103 +0.07(+0.67%)
Sep 06, 2019 10.08 10.24 9.684 10.22 883,320 +0.09(+0.87%)
Sep 05, 2019 10.26 10.51 10.09 10.14 722,967 +0.05(+0.49%)
Sep 04, 2019 10.87 10.87 10.08 10.09 880,504 -0.52(-4.89%)
Sep 03, 2019 10.28 10.65 10.20 10.61 645,730 +0.07(+0.65%)
Aug 30, 2019 10.58 10.87 10.43 10.54 526,810 +0.02(+0.19%)
Aug 29, 2019 10.33 10.60 10.33 10.52 617,306 +0.31(+3.07%)
Aug 28, 2019 9.969 10.44 9.960 10.20 455,800 +0.30(+3.06%)
Aug 27, 2019 10.24 10.25 9.871 9.901 900,412 -0.25(-2.51%)
Aug 26, 2019 10.08 10.25 9.950 10.16 500,863 +0.23(+2.37%)
Aug 23, 2019 10.50 10.54 9.871 9.920 631,477 -0.58(-5.50%)
Aug 22, 2019 10.94 11.06 10.49 10.50 534,642 -0.47(-4.28%)
Aug 21, 2019 11.24 11.32 10.88 10.97 898,562 -0.04(-0.36%)
Aug 20, 2019 11.30 11.46 10.95 11.01 876,407 -0.44(-3.85%)
Aug 19, 2019 11.66 11.83 11.43 11.45 521,111 -0.08(-0.68%)
Aug 16, 2019 11.40 11.75 11.30 11.52 792,259 +0.19(+1.64%)
Aug 15, 2019 11.07 11.43 10.90 11.34 760,978 +0.29(+2.66%)
Aug 14, 2019 11.19 11.22 10.72 11.05 743,807 -0.58(-4.97%)
Aug 13, 2019 11.57 12.10 11.39 11.62 405,770 +0.06(+0.51%)
Aug 12, 2019 11.61 11.73 11.17 11.56 577,915 -0.18(-1.50%)
Aug 09, 2019 11.86 11.95 11.49 11.74 608,887 -0.09(-0.74%)
Aug 08, 2019 11.70 11.86 11.32 11.83 658,961 +0.29(+2.54%)
Aug 07, 2019 11.33 11.57 11.04 11.53 1,026,707 -0.16(-1.34%)
Aug 06, 2019 12.17 12.38 11.42 11.69 887,324 -0.45(-3.71%)
Aug 05, 2019 12.83 12.83 11.85 12.14 991,342 -0.79(-6.13%)
Aug 02, 2019 13.23 13.36 12.69 12.93 982,990 -0.30(-2.29%)
Aug 01, 2019 13.86 13.96 12.26 13.24 865,069 -0.61(-4.38%)
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%)
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.