Liberty Energy Inc (NY: LBRT )

13.24 +0.69 (+5.54%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.25 10.25 10.25 402,045 -0.02(-0.19%)
Dec 30, 2020 10.19 10.48 10.19 10.27 402,045 +0.18(+1.77%)
Dec 29, 2020 10.48 10.48 10.00 10.09 597,021 -0.27(-2.59%)
Dec 28, 2020 10.69 10.94 10.27 10.36 499,697 -0.33(-3.07%)
Dec 24, 2020 10.86 10.98 10.51 10.68 290,584 -0.12(-1.10%)
Dec 23, 2020 10.64 11.12 10.51 10.80 639,253 +0.27(+2.55%)
Dec 22, 2020 10.36 10.84 10.28 10.53 774,615 +0.10(+0.95%)
Dec 21, 2020 10.04 10.72 9.949 10.44 932,277 -0.04(-0.38%)
Dec 18, 2020 10.67 10.71 10.47 10.48 4,021,388 -0.18(-1.68%)
Dec 17, 2020 10.93 10.93 10.47 10.65 764,255 -0.12(-1.11%)
Dec 16, 2020 11.25 11.29 10.77 10.77 1,268,272 -0.40(-3.56%)
Dec 15, 2020 10.60 11.32 10.59 11.17 763,509 +0.64(+6.04%)
Dec 14, 2020 11.28 11.43 10.50 10.53 1,044,696 -0.48(-4.33%)
Dec 11, 2020 10.71 11.01 10.51 11.01 708,952 +0.11(+1.00%)
Dec 10, 2020 10.67 11.28 10.46 10.90 1,086,318 +0.18(+1.67%)
Dec 09, 2020 11.18 11.37 10.59 10.72 610,384 -0.34(-3.05%)
Dec 08, 2020 10.34 11.08 10.31 11.06 698,077 +0.51(+4.80%)
Dec 07, 2020 10.33 10.91 10.33 10.55 519,600 -0.46(-4.15%)
Dec 04, 2020 10.48 11.10 10.45 11.01 1,075,603 +0.84(+8.31%)
Dec 03, 2020 10.37 10.50 9.929 10.17 551,001 +0.02(+0.20%)
Dec 02, 2020 10.08 10.58 9.929 10.15 554,350 -0.04(-0.39%)
Dec 01, 2020 9.611 10.23 9.591 10.19 777,900 +0.94(+10.22%)
Nov 30, 2020 10.04 10.06 9.213 9.243 911,724 -0.99(-9.71%)
Nov 27, 2020 10.34 10.51 10.03 10.24 335,761 -0.11(-1.06%)
Nov 25, 2020 10.53 10.60 10.09 10.35 606,724 -0.50(-4.58%)
Nov 24, 2020 10.40 10.97 10.37 10.84 1,131,789 +0.85(+8.56%)
Nov 23, 2020 9.342 10.02 9.322 9.988 736,724 +0.71(+7.60%)
Nov 20, 2020 9.392 9.551 9.203 9.283 399,049 -0.22(-2.30%)
Nov 19, 2020 9.422 9.611 9.034 9.501 414,864 -0.03(-0.31%)
Nov 18, 2020 9.660 9.859 9.521 9.531 960,339 +0.10(+1.05%)
Nov 17, 2020 9.014 9.640 8.895 9.432 812,014 +0.23(+2.48%)
Nov 16, 2020 8.716 9.382 8.676 9.203 898,814 +0.89(+10.77%)
Nov 13, 2020 8.001 8.309 7.861 8.309 564,264 +0.41(+5.16%)
Nov 12, 2020 7.762 8.140 7.732 7.901 881,980 -0.03(-0.38%)
Nov 11, 2020 8.160 8.160 7.732 7.931 385,497 -0.03(-0.37%)
Nov 10, 2020 8.110 8.338 7.802 7.961 844,084 +0.04(+0.50%)
Nov 09, 2020 7.533 8.329 7.533 7.921 954,644 +1.18(+17.55%)
Nov 06, 2020 6.927 7.007 6.679 6.738 462,640 -0.19(-2.73%)
Nov 05, 2020 6.758 7.002 6.669 6.927 974,027 +0.21(+3.11%)
Nov 04, 2020 7.017 7.022 6.361 6.718 719,191 -0.41(-5.72%)
Nov 03, 2020 7.285 7.524 7.056 7.126 1,031,317 +0.09(+1.27%)
Nov 02, 2020 6.728 7.106 6.569 7.037 825,426 +0.40(+5.99%)
Oct 30, 2020 6.500 6.679 6.470 6.639 813,796 +0.01(+0.15%)
Oct 29, 2020 6.470 6.689 6.162 6.629 1,475,342 +0.02(+0.30%)
Oct 28, 2020 7.583 7.702 6.559 6.609 1,783,746 -1.14(-14.74%)
Oct 27, 2020 7.613 7.792 7.384 7.752 441,920 +0.14(+1.83%)
Oct 26, 2020 8.110 8.130 7.454 7.613 611,234 -0.63(-7.60%)
Oct 23, 2020 8.110 8.517 8.045 8.239 578,451 +0.25(+3.11%)
Oct 22, 2020 7.842 8.120 7.772 7.991 1,328,209 +0.25(+3.21%)
Oct 21, 2020 7.752 8.070 7.653 7.742 796,845 -0.09(-1.14%)
Oct 20, 2020 7.653 7.881 7.494 7.832 630,501 +0.28(+3.68%)
Oct 19, 2020 7.573 7.891 7.464 7.553 755,533 +0.09(+1.20%)
Oct 16, 2020 7.891 7.991 7.384 7.464 731,893 -0.45(-5.65%)
Oct 15, 2020 7.663 7.941 7.533 7.911 1,358,921 +0.04(+0.50%)
Oct 14, 2020 7.832 8.219 7.832 7.871 762,558 +0.05(+0.64%)
Oct 13, 2020 7.633 8.125 7.627 7.822 979,394 -0.38(-4.61%)
Oct 12, 2020 8.249 8.289 8.001 8.199 383,510 -0.10(-1.20%)
Oct 09, 2020 8.736 8.935 8.280 8.299 732,798 -0.42(-4.79%)
Oct 08, 2020 8.796 8.875 8.378 8.716 1,271,528 +0.15(+1.74%)
Oct 07, 2020 8.647 9.034 8.478 8.567 2,812,006 -0.83(-8.88%)
Oct 06, 2020 9.780 10.47 9.402 9.402 1,959,152 -0.14(-1.46%)
Oct 05, 2020 9.084 9.551 8.875 9.541 772,241 +0.91(+10.60%)
Oct 02, 2020 7.623 8.766 7.601 8.627 847,000 +0.72(+9.05%)
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.