Liberty Energy Inc (NY: LBRT )

13.89 +0.54 (+4.04%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.88 13.25 12.56 12.76 2,963,297 -0.56(-4.20%)
Jun 29, 2022 13.71 13.71 12.97 13.32 4,325,263 -0.06(-0.45%)
Jun 28, 2022 13.38 13.67 13.09 13.38 2,485,750 +0.29(+2.22%)
Jun 27, 2022 12.58 13.27 12.37 13.09 4,134,342 +0.79(+6.42%)
Jun 24, 2022 12.33 12.88 12.03 12.30 10,402,822 +0.13(+1.07%)
Jun 23, 2022 12.74 12.91 11.95 12.17 3,671,430 -0.64(-5.00%)
Jun 22, 2022 12.86 13.24 12.34 12.81 5,172,320 -0.96(-6.97%)
Jun 21, 2022 13.82 14.32 13.68 13.77 2,283,814 +0.41(+3.07%)
Jun 17, 2022 14.22 14.40 13.22 13.36 8,163,323 -0.90(-6.31%)
Jun 16, 2022 14.34 14.77 14.01 14.26 4,000,354 -0.49(-3.32%)
Jun 15, 2022 15.23 15.40 14.51 14.75 3,571,753 -0.38(-2.51%)
Jun 14, 2022 16.01 16.11 14.71 15.13 2,228,094 -0.43(-2.76%)
Jun 13, 2022 16.25 16.35 15.12 15.56 2,951,059 -1.31(-7.77%)
Jun 10, 2022 17.01 17.35 16.18 16.87 3,212,240 -0.43(-2.49%)
Jun 09, 2022 17.40 17.69 16.89 17.30 9,301,453 -1.20(-6.49%)
Jun 08, 2022 18.74 19.08 18.40 18.50 1,482,608 -0.24(-1.28%)
Jun 07, 2022 18.12 19.02 17.96 18.74 1,929,444 +0.54(+2.97%)
Jun 06, 2022 18.37 18.60 18.00 18.20 2,767,031 +0.07(+0.39%)
Jun 03, 2022 17.10 18.15 16.78 18.13 1,937,014 +1.10(+6.46%)
Jun 02, 2022 16.62 17.15 16.49 17.03 3,283,040 +0.19(+1.13%)
Jun 01, 2022 16.52 17.30 16.50 16.84 2,606,842 +0.57(+3.50%)
May 31, 2022 16.92 17.42 15.87 16.27 3,167,093 -0.17(-1.03%)
May 27, 2022 16.39 16.85 16.26 16.44 2,534,766 -0.04(-0.24%)
May 26, 2022 16.71 17.16 16.38 16.48 2,583,468 +0.10(+0.61%)
May 25, 2022 16.22 16.56 16.04 16.38 2,233,475 +0.09(+0.55%)
May 24, 2022 15.65 16.40 15.32 16.29 2,104,262 +0.26(+1.62%)
May 23, 2022 15.18 16.21 14.85 16.03 2,401,081 +1.12(+7.51%)
May 20, 2022 15.08 15.28 14.76 14.91 2,252,030 +0.07(+0.47%)
May 19, 2022 14.49 15.05 14.38 14.84 2,819,310 -0.09(-0.60%)
May 18, 2022 15.68 15.82 14.61 14.93 1,683,995 -0.58(-3.74%)
May 17, 2022 15.47 15.88 15.25 15.51 1,952,410 +0.37(+2.44%)
May 16, 2022 14.74 15.32 14.74 15.14 2,236,349 +0.38(+2.57%)
May 13, 2022 14.44 15.05 14.39 14.76 2,028,478 +0.72(+5.13%)
May 12, 2022 13.90 14.40 13.60 14.04 2,610,912 -0.06(-0.43%)
May 11, 2022 14.42 15.12 14.03 14.10 1,922,119 +0.05(+0.36%)
May 10, 2022 14.07 14.81 13.52 14.05 3,179,140 +0.16(+1.15%)
May 09, 2022 15.88 15.91 13.87 13.89 4,600,537 -2.45(-14.99%)
May 06, 2022 16.83 16.98 16.15 16.34 2,602,752 -0.25(-1.51%)
May 05, 2022 17.34 17.37 15.41 16.59 3,473,310 -0.63(-3.66%)
May 04, 2022 17.00 17.28 16.29 17.22 2,020,074 +0.55(+3.30%)
May 03, 2022 16.27 16.81 16.14 16.67 4,199,692 +0.47(+2.90%)
May 02, 2022 16.08 16.48 15.73 16.20 3,051,249 +0.06(+0.37%)
Apr 29, 2022 16.25 16.98 15.97 16.14 12,299,324 -1.52(-8.61%)
Apr 28, 2022 16.73 17.86 15.84 17.66 1,891,171 +1.14(+6.90%)
Apr 27, 2022 16.46 16.95 16.00 16.52 1,894,666 +0.18(+1.10%)
Apr 26, 2022 16.04 17.13 16.04 16.34 2,172,824 +0.03(+0.18%)
Apr 25, 2022 16.32 16.32 15.16 16.31 3,102,333 -0.54(-3.20%)
Apr 22, 2022 17.64 18.53 16.77 16.85 2,913,411 -0.73(-4.15%)
Apr 21, 2022 20.05 20.05 17.37 17.58 5,002,441 +0.13(+0.74%)
Apr 20, 2022 17.49 17.66 16.84 17.45 2,238,196 +0.09(+0.52%)
Apr 19, 2022 17.43 17.88 16.98 17.36 1,417,782 -0.19(-1.08%)
Apr 18, 2022 17.48 17.99 16.98 17.55 1,741,154 +0.53(+3.11%)
Apr 14, 2022 16.81 17.17 16.59 17.02 1,015,204 +0.21(+1.25%)
Apr 13, 2022 16.75 17.00 16.35 16.81 1,163,122 +0.45(+2.75%)
Apr 12, 2022 16.00 16.73 15.87 16.36 1,408,890 +0.74(+4.74%)
Apr 11, 2022 15.90 15.96 15.44 15.62 1,035,222 -0.21(-1.33%)
Apr 08, 2022 15.50 16.11 15.24 15.83 1,338,637 +0.68(+4.49%)
Apr 07, 2022 14.98 15.38 14.47 15.15 1,031,055 +0.23(+1.54%)
Apr 06, 2022 15.25 15.53 14.79 14.92 916,766 -0.09(-0.60%)
Apr 05, 2022 15.55 16.00 14.84 15.01 2,023,822 -0.56(-3.60%)
Apr 04, 2022 15.59 16.17 15.01 15.57 1,699,370 +0.13(+0.84%)
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.