Liberty Energy Inc (NY: LBRT )

12.30 +0.13 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.260 6.690 6.166 6.690 1,220,200 +0.17(+2.61%)
Feb 27, 2020 6.550 6.675 6.160 6.520 1,735,899 -0.30(-4.40%)
Feb 26, 2020 6.890 7.030 6.780 6.820 599,690 -0.01(-0.15%)
Feb 25, 2020 7.390 7.400 6.720 6.830 510,217 -0.49(-6.69%)
Feb 24, 2020 7.660 7.660 7.260 7.320 1,079,032 -0.65(-8.16%)
Feb 21, 2020 8.300 8.300 7.800 7.970 984,900 -0.40(-4.78%)
Feb 20, 2020 8.260 8.420 8.205 8.370 573,657 +0.09(+1.09%)
Feb 19, 2020 8.070 8.350 8.010 8.280 431,071 +0.30(+3.76%)
Feb 18, 2020 7.920 7.980 7.750 7.980 421,081 -0.02(-0.25%)
Feb 14, 2020 7.770 8.050 7.680 8.000 594,000 +0.26(+3.36%)
Feb 13, 2020 7.660 7.786 7.580 7.740 496,224 +0.01(+0.13%)
Feb 12, 2020 7.940 8.050 7.705 7.730 650,679 +0.02(+0.26%)
Feb 11, 2020 7.890 7.950 7.610 7.710 674,279 -0.08(-1.03%)
Feb 10, 2020 7.620 7.810 7.310 7.790 950,715 +0.03(+0.39%)
Feb 07, 2020 7.770 7.980 7.310 7.760 1,131,400 -0.04(-0.51%)
Feb 06, 2020 8.210 8.540 7.730 7.800 2,537,297 -1.07(-12.06%)
Feb 05, 2020 8.190 8.900 8.190 8.870 1,125,218 +0.86(+10.74%)
Feb 04, 2020 8.180 8.355 7.980 8.010 657,628 +0.01(+0.12%)
Feb 03, 2020 8.480 8.480 7.980 8.000 726,822 -0.48(-5.66%)
Jan 31, 2020 8.700 8.700 8.305 8.480 612,500 -0.31(-3.53%)
Jan 30, 2020 8.300 8.820 8.270 8.790 684,290 +0.31(+3.66%)
Jan 29, 2020 8.800 9.020 8.450 8.480 578,025 -0.08(-0.93%)
Jan 28, 2020 8.400 8.630 8.135 8.560 976,672 +0.21(+2.51%)
Jan 27, 2020 8.520 8.630 8.320 8.350 655,612 -0.44(-5.01%)
Jan 24, 2020 9.310 9.310 8.730 8.790 654,800 -0.53(-5.69%)
Jan 23, 2020 9.620 9.630 9.240 9.320 744,630 -0.30(-3.12%)
Jan 22, 2020 9.790 9.790 9.420 9.620 583,582 -0.15(-1.54%)
Jan 21, 2020 10.51 10.53 9.740 9.770 640,366 -0.84(-7.92%)
Jan 17, 2020 10.92 11.00 10.59 10.61 516,900 -0.14(-1.30%)
Jan 16, 2020 10.60 11.01 10.60 10.75 504,198 +0.27(+2.58%)
Jan 15, 2020 10.31 10.60 10.23 10.48 527,305 +0.10(+0.96%)
Jan 14, 2020 10.25 10.47 10.24 10.38 567,802 +0.10(+0.97%)
Jan 13, 2020 10.61 10.61 10.26 10.28 645,876 -0.44(-4.10%)
Jan 10, 2020 10.61 10.76 10.43 10.72 575,700 +0.07(+0.66%)
Jan 09, 2020 11.07 11.10 10.60 10.65 733,895 -0.35(-3.18%)
Jan 08, 2020 11.15 11.40 10.82 11.00 772,785 -0.17(-1.52%)
Jan 07, 2020 11.37 11.39 11.02 11.17 681,458 -0.20(-1.76%)
Jan 06, 2020 11.40 11.40 11.00 11.37 1,172,315 +0.31(+2.80%)
Jan 03, 2020 11.00 11.18 10.78 11.06 554,900 +0.32(+2.98%)
Jan 02, 2020 11.20 11.20 10.63 10.74 792,380 -0.38(-3.42%)
Dec 31, 2019 11.01 11.20 10.80 11.12 807,400 -0.03(-0.27%)
Dec 30, 2019 10.95 11.37 10.92 11.15 816,990 +0.24(+2.20%)
Dec 27, 2019 11.22 11.22 10.87 10.91 533,000 -0.27(-2.42%)
Dec 26, 2019 11.21 11.31 11.11 11.18 464,155 +0.01(+0.09%)
Dec 24, 2019 11.09 11.32 11.07 11.17 318,500 +0.03(+0.27%)
Dec 23, 2019 10.75 11.20 10.73 11.14 714,243 +0.41(+3.82%)
Dec 20, 2019 11.06 11.15 10.45 10.73 1,428,500 -0.27(-2.45%)
Dec 19, 2019 11.15 11.22 10.90 11.00 1,077,937 -0.08(-0.72%)
Dec 18, 2019 10.94 11.16 10.82 11.08 892,392 +0.14(+1.28%)
Dec 17, 2019 10.95 10.95 10.67 10.94 2,636,929 +0.00(+0.00%)
Dec 16, 2019 10.64 10.99 10.55 10.94 1,010,232 +0.32(+3.01%)
Dec 13, 2019 10.48 10.71 10.39 10.62 783,900 +0.09(+0.85%)
Dec 12, 2019 10.03 10.64 10.00 10.53 853,745 +0.53(+5.30%)
Dec 11, 2019 9.840 10.13 9.790 10.00 1,091,285 +0.10(+1.01%)
Dec 10, 2019 9.580 9.990 9.520 9.900 1,376,978 +0.55(+5.88%)
Dec 09, 2019 9.070 9.415 9.060 9.350 938,716 +0.28(+3.09%)
Dec 06, 2019 8.680 9.190 8.680 9.070 716,100 +0.44(+5.10%)
Dec 05, 2019 8.840 8.940 8.570 8.630 430,980 -0.26(-2.92%)
Dec 04, 2019 8.580 9.040 8.580 8.890 484,277 +0.31(+3.61%)
Dec 03, 2019 8.670 8.770 8.470 8.580 514,941 -0.24(-2.72%)
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.