Liberty Energy Inc (NY: LBRT )

16.35 -0.21 (-1.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.80 14.98 14.66 14.82 236,576 +0.03(+0.20%)
Jan 30, 2019 14.87 14.97 14.39 14.80 316,626 +0.09(+0.60%)
Jan 29, 2019 14.75 15.02 14.61 14.71 275,731 +0.08(+0.53%)
Jan 28, 2019 14.85 15.04 14.51 14.63 552,580 -0.61(-4.03%)
Jan 25, 2019 14.94 15.36 14.77 15.24 513,521 +0.53(+3.58%)
Jan 24, 2019 14.04 14.85 14.04 14.72 714,282 +0.64(+4.57%)
Jan 23, 2019 14.87 15.12 13.91 14.07 816,510 -0.48(-3.28%)
Jan 22, 2019 14.63 14.73 14.01 14.55 802,451 -0.29(-1.97%)
Jan 18, 2019 14.43 15.24 14.41 14.84 938,805 +0.57(+4.03%)
Jan 17, 2019 13.55 14.50 13.55 14.27 830,084 +0.44(+3.17%)
Jan 16, 2019 13.27 13.96 13.26 13.83 1,115,043 +0.56(+4.19%)
Jan 15, 2019 13.18 13.41 12.98 13.27 720,130 +0.24(+1.87%)
Jan 14, 2019 12.67 13.47 12.66 13.03 711,706 +0.14(+1.06%)
Jan 11, 2019 13.24 13.36 12.67 12.89 418,717 -0.50(-3.71%)
Jan 10, 2019 13.18 13.49 12.92 13.39 730,431 -0.04(-0.29%)
Jan 09, 2019 12.94 13.61 12.79 13.43 919,160 +0.69(+5.43%)
Jan 08, 2019 13.64 13.64 12.59 12.74 685,794 -0.70(-5.22%)
Jan 07, 2019 13.31 13.65 13.12 13.44 591,229 +0.15(+1.10%)
Jan 04, 2019 13.21 13.82 13.14 13.29 877,552 +0.41(+3.18%)
Jan 03, 2019 13.05 13.40 12.53 12.88 376,692 -0.22(-1.71%)
Jan 02, 2019 12.28 13.11 12.14 13.11 723,893 +0.49(+3.86%)
Dec 31, 2018 12.71 12.71 12.19 12.62 419,948 +0.05(+0.39%)
Dec 28, 2018 12.87 13.13 12.55 12.57 293,030 -0.20(-1.60%)
Dec 27, 2018 12.80 13.10 12.36 12.78 547,238 -0.40(-3.03%)
Dec 26, 2018 12.67 13.18 12.01 13.18 496,305 +0.58(+4.56%)
Dec 24, 2018 12.73 12.96 12.59 12.60 455,038 -0.27(-2.12%)
Dec 21, 2018 13.46 13.57 12.76 12.88 1,437,758 -0.60(-4.48%)
Dec 20, 2018 13.75 14.25 13.40 13.48 595,421 -0.44(-3.15%)
Dec 19, 2018 15.13 15.25 13.77 13.92 530,472 -1.15(-7.63%)
Dec 18, 2018 15.32 15.48 14.91 15.07 472,019 -0.15(-0.96%)
Dec 17, 2018 15.10 15.60 14.98 15.21 807,559 +0.09(+0.58%)
Dec 14, 2018 15.31 15.57 14.92 15.13 616,226 -0.36(-2.33%)
Dec 13, 2018 15.77 15.89 15.26 15.49 519,011 -0.35(-2.21%)
Dec 12, 2018 15.59 16.19 15.59 15.84 599,270 +0.44(+2.85%)
Dec 11, 2018 15.28 15.86 15.13 15.40 843,929 +0.44(+2.93%)
Dec 10, 2018 14.89 15.18 14.60 14.96 589,939 -0.15(-0.97%)
Dec 07, 2018 15.68 16.03 14.96 15.11 1,101,224 +0.01(+0.06%)
Dec 06, 2018 15.14 15.70 15.03 15.10 1,125,700 -0.44(-2.82%)
Dec 04, 2018 17.16 17.16 15.29 15.54 986,625 -1.64(-9.56%)
Dec 03, 2018 17.45 17.48 16.69 17.18 847,651 +0.35(+2.08%)
Nov 30, 2018 16.91 17.17 16.59 16.83 844,899 -0.14(-0.80%)
Nov 29, 2018 16.61 17.17 16.38 16.96 431,845 +0.40(+2.40%)
Nov 28, 2018 17.08 17.08 16.19 16.57 964,614 -0.51(-3.01%)
Nov 27, 2018 17.37 17.54 16.96 17.08 482,361 -0.33(-1.90%)
Nov 26, 2018 17.48 17.54 16.90 17.41 420,238 +0.18(+1.07%)
Nov 23, 2018 17.34 17.78 17.18 17.23 221,697 -0.83(-4.57%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.19(+1.09%)
Nov 20, 2018 18.50 18.50 17.72 17.86 472,625 -1.14(-5.98%)
Nov 19, 2018 18.85 19.29 18.69 18.99 504,126 +0.01(+0.05%)
Nov 16, 2018 18.69 19.11 18.50 18.98 454,613 +0.35(+1.88%)
Nov 15, 2018 18.29 18.98 18.29 18.64 554,995 +0.26(+1.43%)
Nov 14, 2018 18.69 18.77 18.25 18.37 611,617 +0.17(+0.91%)
Nov 13, 2018 18.81 19.13 17.96 18.21 809,105 -0.51(-2.70%)
Nov 12, 2018 20.07 20.12 18.64 18.71 507,005 -1.21(-6.09%)
Nov 09, 2018 20.01 20.33 19.40 19.93 1,002,681 -0.41(-2.01%)
Nov 08, 2018 20.74 21.00 20.16 20.34 544,092 -0.71(-3.37%)
Nov 07, 2018 20.95 21.64 19.80 21.04 990,669 +0.41(+1.98%)
Nov 06, 2018 20.69 20.76 19.71 20.64 613,352 +0.03(+0.14%)
Nov 05, 2018 19.72 20.72 19.31 20.61 875,837 +1.33(+6.91%)
Nov 02, 2018 18.53 19.83 18.34 19.28 748,563 +0.78(+4.20%)
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.