Liberty Energy Inc (NY: LBRT )

12.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.32 10.44 9.924 10.13 1,904,995 -0.46(-4.32%)
Jul 29, 2021 10.88 11.03 10.40 10.58 2,000,768 -0.25(-2.29%)
Jul 28, 2021 11.23 11.23 10.23 10.83 2,850,395 -0.58(-5.05%)
Jul 27, 2021 11.53 11.62 11.29 11.41 983,300 -0.25(-2.13%)
Jul 26, 2021 11.32 11.94 11.32 11.66 847,822 +0.50(+4.45%)
Jul 23, 2021 11.82 11.97 10.88 11.16 1,137,606 -0.61(-5.15%)
Jul 22, 2021 11.85 12.08 11.37 11.77 853,636 -0.14(-1.17%)
Jul 21, 2021 11.68 12.12 11.67 11.91 1,119,953 +0.61(+5.37%)
Jul 20, 2021 11.33 11.61 11.15 11.30 1,202,741 -0.03(-0.26%)
Jul 19, 2021 10.98 11.43 10.74 11.33 1,378,243 -0.24(-2.06%)
Jul 16, 2021 12.23 12.38 11.47 11.57 1,224,078 -0.42(-3.48%)
Jul 15, 2021 12.39 12.68 11.86 11.99 1,623,202 -0.58(-4.59%)
Jul 14, 2021 13.25 13.65 12.47 12.56 701,029 -0.66(-4.96%)
Jul 13, 2021 13.41 13.54 12.96 13.22 726,229 -0.39(-2.85%)
Jul 12, 2021 13.47 13.78 13.35 13.61 1,195,604 -0.20(-1.44%)
Jul 09, 2021 13.70 13.95 13.33 13.80 1,501,868 +0.54(+4.05%)
Jul 08, 2021 12.59 13.31 12.53 13.27 1,267,673 +0.27(+2.06%)
Jul 07, 2021 13.43 13.74 12.79 13.00 1,377,544 -0.52(-3.82%)
Jul 06, 2021 14.66 14.66 13.22 13.52 1,577,192 -1.27(-8.60%)
Jul 02, 2021 14.93 14.94 14.39 14.79 573,829 -0.16(-1.06%)
Jul 01, 2021 14.59 15.12 14.32 14.95 1,019,510 +0.87(+6.21%)
Jun 30, 2021 14.11 14.36 13.98 14.07 933,410 +0.05(+0.35%)
Jun 29, 2021 14.40 14.58 13.98 14.02 629,762 -0.23(-1.60%)
Jun 28, 2021 15.34 15.34 13.96 14.25 1,206,281 -1.23(-7.96%)
Jun 25, 2021 15.68 15.68 15.38 15.48 2,580,276 -0.20(-1.27%)
Jun 24, 2021 15.45 15.75 15.12 15.68 715,245 +0.31(+2.00%)
Jun 23, 2021 15.97 16.21 15.36 15.38 1,289,447 -0.35(-2.21%)
Jun 22, 2021 15.38 15.75 15.14 15.72 835,183 +0.16(+1.02%)
Jun 21, 2021 14.43 15.80 14.43 15.56 1,903,403 +1.51(+10.75%)
Jun 18, 2021 14.30 14.67 13.89 14.05 5,216,431 -0.24(-1.67%)
Jun 17, 2021 15.14 15.19 13.36 14.29 2,651,152 -0.88(-5.83%)
Jun 16, 2021 14.93 15.53 14.70 15.18 4,185,753 +0.17(+1.13%)
Jun 15, 2021 14.68 15.08 14.41 15.01 1,973,346 +0.39(+2.65%)
Jun 14, 2021 15.08 15.20 14.33 14.62 3,523,749 -0.59(-3.86%)
Jun 11, 2021 15.31 15.56 15.17 15.21 1,297,224 -0.02(-0.13%)
Jun 10, 2021 15.22 15.36 14.85 15.23 3,200,401 +0.19(+1.26%)
Jun 09, 2021 15.08 15.39 14.91 15.04 2,299,357 -0.11(-0.72%)
Jun 08, 2021 15.40 15.74 14.98 15.15 6,643,450 -1.50(-9.02%)
Jun 07, 2021 17.42 17.49 16.40 16.65 2,054,187 -0.74(-4.23%)
Jun 04, 2021 17.34 17.67 16.74 17.38 1,085,745 +0.11(+0.63%)
Jun 03, 2021 16.90 17.53 16.52 17.27 2,137,592 +0.09(+0.52%)
Jun 02, 2021 15.75 17.47 15.41 17.18 2,502,605 +1.78(+11.55%)
Jun 01, 2021 15.11 15.64 15.04 15.40 1,371,237 +0.54(+3.61%)
May 28, 2021 14.91 14.91 14.58 14.87 437,746 -0.01(-0.07%)
May 27, 2021 14.56 14.93 14.56 14.88 800,053 +0.47(+3.24%)
May 26, 2021 14.21 14.61 14.07 14.41 480,871 +0.21(+1.47%)
May 25, 2021 14.33 14.51 14.00 14.20 683,206 -0.15(-1.04%)
May 24, 2021 14.47 14.54 14.06 14.35 755,200 +0.06(+0.42%)
May 21, 2021 14.23 14.41 13.92 14.29 802,221 +0.31(+2.20%)
May 20, 2021 13.83 14.20 13.45 13.98 857,317 +0.09(+0.64%)
May 19, 2021 13.38 14.13 13.38 13.89 627,350 -0.09(-0.64%)
May 18, 2021 14.51 14.69 13.97 13.98 1,349,690 -0.60(-4.09%)
May 17, 2021 14.04 14.60 13.86 14.58 565,672 +0.34(+2.37%)
May 14, 2021 13.68 14.45 13.68 14.24 918,526 +0.76(+5.60%)
May 13, 2021 13.70 14.01 12.99 13.49 830,576 -0.15(-1.09%)
May 12, 2021 13.69 14.36 13.56 13.64 1,083,526 +0.03(+0.22%)
May 11, 2021 12.82 13.90 12.81 13.61 827,657 +0.22(+1.63%)
May 10, 2021 14.19 14.52 13.37 13.39 967,727 -0.58(-4.13%)
May 07, 2021 12.61 14.06 12.61 13.96 1,773,602 +0.94(+7.25%)
May 06, 2021 13.09 13.18 12.44 13.02 1,669,734 -0.10(-0.76%)
May 05, 2021 12.91 13.36 12.44 13.12 2,128,984 +0.65(+5.18%)
May 04, 2021 12.12 12.60 11.83 12.47 1,561,440 +0.52(+4.32%)
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.