Liberty Energy Inc (NY: LBRT )

15.39 +0.26 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.935 4.984 4.288 4.705 1,604,165 -0.14(-2.88%)
Apr 29, 2020 3.938 5.084 3.918 4.845 4,111,146 +1.27(+35.38%)
Apr 28, 2020 3.379 3.579 3.245 3.579 582,816 +0.29(+8.79%)
Apr 27, 2020 3.489 3.489 2.911 3.290 1,066,502 -0.28(-7.82%)
Apr 24, 2020 3.579 3.848 3.180 3.569 884,747 +0.09(+2.58%)
Apr 23, 2020 2.831 3.549 2.741 3.479 1,089,034 +0.75(+27.37%)
Apr 22, 2020 2.911 3.011 2.632 2.731 896,162 -0.04(-1.44%)
Apr 21, 2020 2.751 2.871 2.632 2.771 572,247 -0.09(-3.14%)
Apr 20, 2020 2.522 2.981 2.393 2.861 1,164,661 +0.07(+2.50%)
Apr 17, 2020 2.672 2.821 2.653 2.791 642,896 +0.17(+6.46%)
Apr 16, 2020 2.841 2.841 2.507 2.622 522,450 -0.22(-7.72%)
Apr 15, 2020 3.150 3.150 2.741 2.841 663,778 -0.40(-12.31%)
Apr 14, 2020 3.449 3.589 3.110 3.240 558,492 -0.19(-5.52%)
Apr 13, 2020 3.449 3.748 3.210 3.429 657,712 +0.10(+2.99%)
Apr 09, 2020 3.489 3.659 2.971 3.330 1,186,183 +0.00(+0.00%)
Apr 08, 2020 2.741 3.330 2.682 3.330 852,028 +0.65(+24.16%)
Apr 07, 2020 2.811 3.050 2.622 2.682 1,302,435 +0.01(+0.37%)
Apr 06, 2020 2.622 2.891 2.517 2.672 1,684,587 +0.20(+8.06%)
Apr 03, 2020 2.512 2.702 2.273 2.472 1,309,667 +0.01(+0.40%)
Apr 02, 2020 2.363 2.821 2.343 2.462 860,312 +0.21(+9.29%)
Apr 01, 2020 2.472 2.722 2.243 2.253 669,468 -0.43(-15.99%)
Mar 31, 2020 2.771 2.931 2.602 2.682 1,062,996 +0.04(+1.51%)
Mar 30, 2020 2.572 3.001 2.502 2.642 758,480 +0.01(+0.38%)
Mar 27, 2020 2.891 2.891 2.552 2.632 508,579 -0.37(-12.29%)
Mar 26, 2020 2.652 3.090 2.652 3.001 728,208 +0.35(+13.16%)
Mar 25, 2020 2.761 2.841 2.497 2.652 742,451 -0.19(-6.67%)
Mar 24, 2020 2.572 2.871 2.472 2.841 726,944 +0.45(+18.75%)
Mar 23, 2020 2.492 2.562 2.183 2.393 779,624 -0.01(-0.41%)
Mar 20, 2020 2.741 2.811 2.163 2.403 1,680,519 -0.35(-12.68%)
Mar 19, 2020 2.373 2.931 2.343 2.751 768,732 +0.36(+15.00%)
Mar 18, 2020 2.771 3.060 2.303 2.393 967,679 -0.61(-20.27%)
Mar 17, 2020 2.811 3.001 2.587 3.001 1,507,637 +0.19(+6.74%)
Mar 16, 2020 2.821 3.310 2.657 2.811 853,519 -0.16(-5.37%)
Mar 13, 2020 3.130 3.230 2.652 2.971 1,445,990 +0.12(+4.20%)
Mar 12, 2020 3.070 3.070 2.582 2.851 1,492,032 -0.39(-12.00%)
Mar 11, 2020 3.150 3.399 3.011 3.240 1,669,923 +0.10(+3.17%)
Mar 10, 2020 3.888 3.968 2.911 3.140 2,381,978 -0.50(-13.70%)
Mar 09, 2020 3.619 3.828 2.722 3.639 3,133,904 -1.01(-21.67%)
Mar 06, 2020 5.174 5.383 4.636 4.646 982,651 -0.83(-15.12%)
Mar 05, 2020 5.832 5.872 5.313 5.473 839,512 -0.52(-8.65%)
Mar 04, 2020 6.337 6.426 5.888 5.991 981,385 -0.23(-3.66%)
Mar 03, 2020 6.367 6.604 6.100 6.219 945,253 -0.18(-2.78%)
Mar 02, 2020 6.683 6.683 6.090 6.397 966,776 -0.22(-3.29%)
Feb 28, 2020 6.189 6.614 6.096 6.614 1,234,184 +0.17(+2.61%)
Feb 27, 2020 6.476 6.599 6.090 6.446 1,755,793 -0.30(-4.40%)
Feb 26, 2020 6.812 6.950 6.703 6.743 606,562 -0.01(-0.15%)
Feb 25, 2020 7.306 7.316 6.644 6.753 516,064 -0.48(-6.69%)
Feb 24, 2020 7.573 7.573 7.178 7.237 1,091,398 -0.64(-8.16%)
Feb 21, 2020 8.206 8.206 7.712 7.880 996,187 -0.40(-4.78%)
Feb 20, 2020 8.166 8.325 8.112 8.275 580,231 +0.09(+1.09%)
Feb 19, 2020 7.979 8.255 7.919 8.186 436,011 +0.30(+3.76%)
Feb 18, 2020 7.830 7.890 7.662 7.890 425,906 -0.02(-0.25%)
Feb 14, 2020 7.682 7.959 7.593 7.909 600,807 +0.26(+3.36%)
Feb 13, 2020 7.573 7.698 7.494 7.652 501,911 +0.01(+0.13%)
Feb 12, 2020 7.850 7.959 7.618 7.642 658,136 +0.02(+0.26%)
Feb 11, 2020 7.801 7.860 7.524 7.623 682,006 -0.08(-1.03%)
Feb 10, 2020 7.534 7.722 7.227 7.702 961,610 +0.03(+0.39%)
Feb 07, 2020 7.682 7.890 7.227 7.672 1,144,366 -0.04(-0.51%)
Feb 06, 2020 8.117 8.443 7.642 7.712 2,566,376 -1.06(-12.06%)
Feb 05, 2020 8.097 8.799 8.097 8.770 1,138,113 +0.85(+10.74%)
Feb 04, 2020 8.087 8.260 7.890 7.919 665,164 +0.01(+0.13%)
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.