Liberty Energy Inc (NY: LBRT )

14.76 -0.19 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.661 8.730 8.465 8.691 215,032 -0.10(-1.12%)
Nov 27, 2019 8.563 8.799 8.465 8.789 396,599 +0.25(+2.88%)
Nov 26, 2019 8.612 8.691 8.455 8.543 737,543 -0.09(-1.03%)
Nov 25, 2019 8.327 8.681 8.327 8.632 495,500 +0.28(+3.29%)
Nov 22, 2019 8.307 8.524 8.268 8.356 512,862 +0.10(+1.19%)
Nov 21, 2019 8.002 8.307 7.894 8.258 858,234 +0.30(+3.83%)
Nov 20, 2019 7.934 8.116 7.757 7.953 884,911 +0.01(+0.12%)
Nov 19, 2019 8.061 8.100 7.806 7.944 921,117 -0.21(-2.53%)
Nov 18, 2019 8.494 8.494 8.061 8.150 994,356 -0.36(-4.27%)
Nov 15, 2019 8.583 8.691 8.465 8.514 866,130 +0.00(+0.00%)
Nov 14, 2019 8.474 8.622 8.445 8.514 738,439 +0.02(+0.23%)
Nov 13, 2019 8.720 8.720 8.484 8.494 488,563 -0.31(-3.57%)
Nov 12, 2019 8.946 9.113 8.750 8.809 537,437 -0.11(-1.21%)
Nov 11, 2019 8.691 8.976 8.652 8.917 527,391 +0.05(+0.55%)
Nov 08, 2019 8.789 8.927 8.622 8.868 542,666 -0.07(-0.77%)
Nov 07, 2019 9.340 9.615 8.720 8.936 1,391,618 -0.21(-2.26%)
Nov 06, 2019 9.104 9.374 8.779 9.143 2,063,320 +0.04(+0.43%)
Nov 05, 2019 9.782 9.920 9.094 9.104 3,485,430 -0.85(-8.50%)
Nov 04, 2019 9.821 10.04 9.674 9.949 1,519,440 +0.30(+3.16%)
Nov 01, 2019 9.222 9.782 9.143 9.644 850,058 +0.59(+6.51%)
Oct 31, 2019 9.202 9.222 8.730 9.054 1,450,671 -0.16(-1.71%)
Oct 30, 2019 8.799 9.526 8.701 9.212 1,769,371 +0.01(+0.11%)
Oct 29, 2019 8.927 9.418 8.858 9.202 1,536,818 +0.12(+1.30%)
Oct 28, 2019 9.330 9.516 9.064 9.084 619,174 -0.23(-2.43%)
Oct 25, 2019 8.907 9.384 8.868 9.310 981,885 +0.41(+4.64%)
Oct 24, 2019 8.779 8.917 8.642 8.897 1,350,754 +0.13(+1.46%)
Oct 23, 2019 8.465 8.917 8.307 8.769 1,150,703 +0.19(+2.18%)
Oct 22, 2019 8.533 8.877 8.327 8.583 1,258,281 +0.04(+0.46%)
Oct 21, 2019 8.101 8.656 8.091 8.543 876,098 +0.46(+5.72%)
Oct 18, 2019 8.179 8.347 7.993 8.081 1,037,932 -0.14(-1.67%)
Oct 17, 2019 8.288 8.337 8.140 8.219 783,797 -0.03(-0.36%)
Oct 16, 2019 8.189 8.371 8.052 8.248 1,659,308 +0.06(+0.72%)
Oct 15, 2019 8.553 8.730 8.150 8.189 1,225,381 -0.42(-4.91%)
Oct 14, 2019 8.848 8.887 8.376 8.612 900,422 -0.40(-4.47%)
Oct 11, 2019 9.271 9.487 9.005 9.015 1,577,648 -0.07(-0.76%)
Oct 10, 2019 9.369 9.438 8.976 9.084 1,365,447 -0.29(-3.04%)
Oct 09, 2019 10.01 10.03 9.202 9.369 1,223,477 -0.59(-5.92%)
Oct 08, 2019 9.959 10.10 9.674 9.959 1,183,955 -0.12(-1.17%)
Oct 07, 2019 10.10 10.35 10.04 10.08 1,197,067 -0.06(-0.58%)
Oct 04, 2019 10.42 10.50 9.595 10.14 1,175,048 -0.23(-2.18%)
Oct 03, 2019 10.12 10.37 10.11 10.36 671,129 +0.20(+1.94%)
Oct 02, 2019 10.21 10.54 10.12 10.17 685,286 -0.17(-1.62%)
Oct 01, 2019 10.64 10.84 10.33 10.33 809,653 -0.31(-2.95%)
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%)
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.