Liberty Energy Inc (NY: LBRT )

11.32 -1.36 (-10.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.740 9.880 9.620 9.700 711,578 -0.06(-0.61%)
Dec 30, 2021 9.940 10.07 9.760 9.760 866,983 -0.15(-1.51%)
Dec 29, 2021 10.19 10.27 9.815 9.910 673,399 -0.34(-3.32%)
Dec 28, 2021 10.45 10.49 10.13 10.25 1,037,521 -0.20(-1.91%)
Dec 27, 2021 10.20 10.46 9.890 10.45 1,277,204 +0.29(+2.85%)
Dec 23, 2021 10.02 10.21 9.950 10.16 1,121,204 +0.17(+1.70%)
Dec 22, 2021 9.890 10.06 9.780 9.990 854,870 +0.08(+0.81%)
Dec 21, 2021 9.440 9.920 9.410 9.910 1,539,617 +0.70(+7.60%)
Dec 20, 2021 9.120 9.310 8.740 9.210 1,108,665 -0.22(-2.33%)
Dec 17, 2021 9.650 9.770 9.220 9.430 3,314,856 -0.31(-3.18%)
Dec 16, 2021 9.880 10.04 9.640 9.740 1,663,817 +0.09(+0.93%)
Dec 15, 2021 9.490 9.720 9.060 9.650 1,965,220 +0.04(+0.42%)
Dec 14, 2021 9.830 10.16 9.565 9.610 1,580,812 -0.35(-3.51%)
Dec 13, 2021 10.29 10.35 9.780 9.960 1,380,387 -0.49(-4.69%)
Dec 10, 2021 10.27 10.49 9.982 10.45 1,050,684 +0.36(+3.57%)
Dec 09, 2021 9.890 10.18 9.810 10.09 887,141 -0.03(-0.30%)
Dec 08, 2021 10.04 10.34 9.940 10.12 1,094,614 +0.15(+1.50%)
Dec 07, 2021 9.790 10.02 9.740 9.970 1,821,228 +0.44(+4.62%)
Dec 06, 2021 9.130 9.585 8.885 9.530 1,846,070 +0.59(+6.60%)
Dec 03, 2021 9.190 9.220 8.630 8.940 1,314,852 -0.01(-0.11%)
Dec 02, 2021 8.660 9.035 8.500 8.950 1,685,636 +0.20(+2.29%)
Dec 01, 2021 9.700 9.700 8.750 8.750 1,148,922 -0.45(-4.89%)
Nov 30, 2021 9.240 9.450 9.130 9.200 2,594,659 -0.42(-4.37%)
Nov 29, 2021 9.690 9.810 9.420 9.620 1,604,016 +0.32(+3.44%)
Nov 26, 2021 9.190 9.345 8.970 9.300 943,512 -0.68(-6.81%)
Nov 24, 2021 9.700 9.990 9.680 9.980 1,436,286 +0.11(+1.11%)
Nov 23, 2021 9.580 9.930 9.520 9.870 2,178,406 +0.58(+6.24%)
Nov 22, 2021 9.360 9.700 9.190 9.290 2,542,645 -0.04(-0.43%)
Nov 19, 2021 9.550 9.650 9.120 9.330 3,146,082 -0.61(-6.14%)
Nov 18, 2021 10.47 10.05 9.910 9.940 1,943,878 -0.50(-4.79%)
Nov 17, 2021 10.75 10.85 10.37 10.44 1,290,234 -0.53(-4.83%)
Nov 16, 2021 10.90 11.06 10.61 10.97 1,666,445 +0.36(+3.39%)
Nov 15, 2021 10.89 10.95 10.53 10.61 1,380,947 -0.29(-2.66%)
Nov 12, 2021 11.01 11.10 10.79 10.90 1,232,407 -0.22(-1.98%)
Nov 11, 2021 11.27 11.38 11.03 11.12 1,521,623 -0.12(-1.07%)
Nov 10, 2021 11.72 11.22 11.24 1,513,743 -0.63(-5.31%)
Nov 09, 2021 11.89 11.93 11.43 11.87 2,627,145 -0.12(-1.00%)
Nov 08, 2021 12.05 12.46 11.80 11.99 1,733,081 +0.12(+1.01%)
Nov 05, 2021 12.00 12.40 11.79 11.87 5,160,374 -0.63(-5.04%)
Nov 04, 2021 12.94 13.10 12.39 12.50 2,893,115 -0.07(-0.56%)
Nov 03, 2021 12.40 13.02 12.38 12.57 1,756,203 -0.12(-0.95%)
Nov 02, 2021 12.91 12.98 12.41 12.69 1,294,717 -0.39(-2.98%)
Nov 01, 2021 13.13 13.26 12.93 13.08 1,789,665 +0.16(+1.24%)
Oct 29, 2021 13.62 13.72 12.71 12.92 2,826,419 -0.84(-6.10%)
Oct 28, 2021 13.45 13.86 13.43 13.76 2,464,094 +0.13(+0.95%)
Oct 27, 2021 14.43 14.42 13.18 13.63 3,485,782 -1.95(-12.52%)
Oct 26, 2021 15.62 15.58 1,513,590 +0.10(+0.65%)
Oct 25, 2021 15.27 15.82 15.21 15.48 1,344,177 +0.47(+3.13%)
Oct 22, 2021 15.60 15.88 14.87 15.01 1,834,133 -0.59(-3.78%)
Oct 21, 2021 15.40 15.68 15.29 15.60 2,870,228 +0.14(+0.91%)
Oct 20, 2021 15.09 15.47 14.96 15.46 811,196 +0.18(+1.18%)
Oct 19, 2021 15.42 15.43 15.01 15.28 980,756 -0.14(-0.91%)
Oct 18, 2021 15.51 15.81 15.26 15.42 1,637,553 +0.20(+1.31%)
Oct 15, 2021 15.12 15.42 14.95 15.22 1,624,116 +0.40(+2.70%)
Oct 14, 2021 14.86 14.92 14.43 14.82 1,615,130 +0.19(+1.30%)
Oct 13, 2021 14.16 14.72 13.98 14.63 2,661,547 +0.29(+2.02%)
Oct 12, 2021 13.70 14.35 13.55 14.34 1,540,111 +0.53(+3.84%)
Oct 11, 2021 14.03 14.22 13.80 13.81 1,815,316 +0.06(+0.44%)
Oct 08, 2021 13.46 14.07 13.46 13.75 1,235,269 +0.36(+2.69%)
Oct 07, 2021 12.78 13.46 12.62 13.39 1,298,570 +0.52(+4.04%)
Oct 06, 2021 12.86 13.01 12.24 12.87 2,386,390 -0.33(-2.50%)
Oct 05, 2021 13.39 13.66 12.85 13.20 2,127,627 +0.13(+0.99%)
Oct 04, 2021 13.02 13.39 12.87 13.07 1,964,415 +0.37(+2.91%)
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.