Liberty Energy Inc (NY: LBRT )

15.14 -0.91 (-5.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.601 8.601 8.211 8.384 619,519 -0.31(-3.53%)
Jan 30, 2020 8.206 8.720 8.176 8.690 692,132 +0.31(+3.66%)
Jan 29, 2020 8.700 8.918 8.354 8.384 584,649 -0.08(-0.93%)
Jan 28, 2020 8.305 8.532 8.043 8.463 987,865 +0.21(+2.51%)
Jan 27, 2020 8.423 8.532 8.226 8.255 663,125 -0.44(-5.01%)
Jan 24, 2020 9.205 9.205 8.631 8.690 662,304 -0.52(-5.69%)
Jan 23, 2020 9.511 9.521 9.135 9.214 753,163 -0.30(-3.12%)
Jan 22, 2020 9.679 9.679 9.313 9.511 590,270 -0.15(-1.54%)
Jan 21, 2020 10.39 10.41 9.630 9.659 647,705 -0.83(-7.92%)
Jan 17, 2020 10.80 10.88 10.47 10.49 522,824 -0.14(-1.30%)
Jan 16, 2020 10.48 10.89 10.48 10.63 509,976 +0.27(+2.58%)
Jan 15, 2020 10.19 10.48 10.11 10.36 533,348 +0.10(+0.96%)
Jan 14, 2020 10.13 10.35 10.12 10.26 574,309 +0.10(+0.97%)
Jan 13, 2020 10.49 10.49 10.14 10.16 653,278 -0.43(-4.10%)
Jan 10, 2020 10.49 10.64 10.31 10.60 582,297 +0.07(+0.66%)
Jan 09, 2020 10.94 10.97 10.48 10.53 742,305 -0.35(-3.18%)
Jan 08, 2020 11.02 11.27 10.70 10.88 781,641 -0.17(-1.52%)
Jan 07, 2020 11.24 11.26 10.90 11.04 689,267 -0.20(-1.76%)
Jan 06, 2020 11.27 11.27 10.88 11.24 1,185,750 +0.31(+2.80%)
Jan 03, 2020 10.88 11.05 10.66 10.93 561,259 +0.32(+2.98%)
Jan 02, 2020 11.07 11.07 10.51 10.62 801,461 -0.38(-3.42%)
Dec 31, 2019 10.89 11.07 10.68 10.99 816,653 -0.03(-0.27%)
Dec 30, 2019 10.83 11.24 10.80 11.02 826,353 +0.24(+2.20%)
Dec 27, 2019 11.09 11.09 10.75 10.79 539,108 -0.27(-2.41%)
Dec 26, 2019 11.08 11.18 10.98 11.05 469,474 +0.01(+0.09%)
Dec 24, 2019 10.96 11.19 10.94 11.04 322,150 +0.03(+0.27%)
Dec 23, 2019 10.63 11.07 10.61 11.01 722,428 +0.41(+3.82%)
Dec 20, 2019 10.93 11.02 10.33 10.61 1,444,871 -0.27(-2.46%)
Dec 19, 2019 11.02 11.09 10.78 10.88 1,090,290 -0.08(-0.72%)
Dec 18, 2019 10.82 11.03 10.70 10.95 902,619 +0.14(+1.28%)
Dec 17, 2019 10.83 10.83 10.55 10.82 2,667,150 +0.00(+0.00%)
Dec 16, 2019 10.52 10.87 10.43 10.82 1,021,809 +0.32(+3.01%)
Dec 13, 2019 10.36 10.59 10.27 10.50 792,884 +0.09(+0.85%)
Dec 12, 2019 9.916 10.52 9.887 10.41 863,529 +0.52(+5.30%)
Dec 11, 2019 9.729 10.02 9.679 9.887 1,103,791 +0.10(+1.01%)
Dec 10, 2019 9.471 9.877 9.412 9.788 1,392,759 +0.54(+5.88%)
Dec 09, 2019 8.967 9.308 8.957 9.244 949,474 +0.28(+3.09%)
Dec 06, 2019 8.582 9.086 8.582 8.967 724,306 +0.44(+5.10%)
Dec 05, 2019 8.740 8.839 8.473 8.532 435,919 -0.21(-2.38%)
Dec 04, 2019 8.435 8.887 8.435 8.740 492,597 +0.30(+3.61%)
Dec 03, 2019 8.524 8.622 8.327 8.435 523,788 -0.24(-2.72%)
Dec 02, 2019 8.769 8.966 8.602 8.671 487,441 -0.02(-0.23%)
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%)
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.