Liberty Energy Inc (NY: LBRT )

13.78 -0.12 (-0.83%)
Streaming Delayed Price Updated: 10:51 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.31 14.50 13.98 14.20 3,794,547 +0.17(+1.21%)
Jul 28, 2022 14.66 14.79 13.57 14.03 4,731,085 -0.42(-2.91%)
Jul 27, 2022 14.24 14.63 13.69 14.45 6,326,503 +0.65(+4.71%)
Jul 26, 2022 14.40 14.42 13.48 13.80 10,048,425 +0.95(+7.39%)
Jul 25, 2022 12.38 12.99 12.07 12.85 2,680,110 +0.80(+6.64%)
Jul 22, 2022 12.21 12.64 11.93 12.05 2,712,533 -0.14(-1.15%)
Jul 21, 2022 12.17 12.37 11.72 12.19 3,282,418 -0.48(-3.79%)
Jul 20, 2022 12.24 12.76 12.14 12.67 2,259,391 +0.24(+1.93%)
Jul 19, 2022 12.01 12.56 11.98 12.43 2,035,941 +0.40(+3.33%)
Jul 18, 2022 11.85 12.27 11.85 12.03 1,974,220 +0.51(+4.43%)
Jul 15, 2022 11.66 11.70 11.10 11.52 2,726,173 +0.23(+2.04%)
Jul 14, 2022 11.01 11.32 10.79 11.29 2,549,184 -0.23(-2.00%)
Jul 13, 2022 11.47 12.02 11.45 11.52 2,163,044 -0.16(-1.37%)
Jul 12, 2022 11.48 11.93 11.42 11.68 2,264,436 -0.36(-2.99%)
Jul 11, 2022 11.93 12.15 11.67 12.04 1,847,773 -0.13(-1.07%)
Jul 08, 2022 12.46 12.52 11.81 12.17 2,443,499 +0.04(+0.33%)
Jul 07, 2022 11.73 12.26 11.63 12.13 3,137,558 +0.91(+8.11%)
Jul 06, 2022 11.33 11.69 10.71 11.22 2,871,073 -0.10(-0.88%)
Jul 05, 2022 12.19 12.19 11.10 11.32 3,826,941 -1.36(-10.73%)
Jul 01, 2022 12.89 12.97 12.09 12.68 2,254,631 -0.08(-0.63%)
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%)
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.