Liberty Energy Inc (NY: LBRT )

16.10 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.780 2.940 2.610 2.690 1,059,695 +0.04(+1.51%)
Mar 30, 2020 2.580 3.010 2.510 2.650 756,125 +0.01(+0.38%)
Mar 27, 2020 2.900 2.900 2.560 2.640 507,000 -0.37(-12.29%)
Mar 26, 2020 2.660 3.100 2.660 3.010 725,947 +0.35(+13.16%)
Mar 25, 2020 2.770 2.850 2.505 2.660 740,146 -0.19(-6.67%)
Mar 24, 2020 2.580 2.880 2.480 2.850 724,687 +0.45(+18.75%)
Mar 23, 2020 2.500 2.570 2.190 2.400 777,203 -0.01(-0.41%)
Mar 20, 2020 2.750 2.820 2.170 2.410 1,675,300 -0.35(-12.68%)
Mar 19, 2020 2.380 2.940 2.350 2.760 766,345 +0.36(+15.00%)
Mar 18, 2020 2.780 3.070 2.310 2.400 964,674 -0.61(-20.27%)
Mar 17, 2020 2.820 3.010 2.595 3.010 1,502,955 +0.19(+6.74%)
Mar 16, 2020 2.830 3.320 2.665 2.820 850,869 -0.16(-5.37%)
Mar 13, 2020 3.140 3.240 2.660 2.980 1,441,500 +0.12(+4.20%)
Mar 12, 2020 3.080 3.080 2.590 2.860 1,487,399 -0.39(-12.00%)
Mar 11, 2020 3.160 3.410 3.020 3.250 1,664,737 +0.10(+3.17%)
Mar 10, 2020 3.900 3.980 2.920 3.150 2,374,581 -0.50(-13.70%)
Mar 09, 2020 3.630 3.840 2.730 3.650 3,124,172 -1.01(-21.67%)
Mar 06, 2020 5.190 5.400 4.650 4.660 979,600 -0.83(-15.12%)
Mar 05, 2020 5.850 5.890 5.330 5.490 836,905 -0.52(-8.65%)
Mar 04, 2020 6.357 6.446 5.906 6.010 978,338 -0.23(-3.66%)
Mar 03, 2020 6.387 6.625 6.119 6.238 942,317 -0.18(-2.78%)
Mar 02, 2020 6.704 6.704 6.109 6.417 963,773 -0.22(-3.29%)
Feb 28, 2020 6.208 6.635 6.115 6.635 1,230,351 +0.17(+2.61%)
Feb 27, 2020 6.496 6.620 6.109 6.466 1,750,340 -0.30(-4.40%)
Feb 26, 2020 6.833 6.972 6.724 6.764 604,679 -0.01(-0.15%)
Feb 25, 2020 7.329 7.339 6.665 6.774 514,461 -0.49(-6.69%)
Feb 24, 2020 7.597 7.597 7.200 7.260 1,088,009 -0.64(-8.16%)
Feb 21, 2020 8.232 8.232 7.736 7.904 993,093 -0.40(-4.78%)
Feb 20, 2020 8.192 8.351 8.137 8.301 578,429 +0.09(+1.09%)
Feb 19, 2020 8.003 8.281 7.944 8.212 434,657 +0.30(+3.76%)
Feb 18, 2020 7.855 7.914 7.686 7.914 424,584 -0.02(-0.25%)
Feb 14, 2020 7.706 7.984 7.617 7.934 598,941 +0.26(+3.36%)
Feb 13, 2020 7.597 7.722 7.517 7.676 500,352 +0.01(+0.13%)
Feb 12, 2020 7.874 7.984 7.641 7.666 656,092 +0.02(+0.26%)
Feb 11, 2020 7.825 7.884 7.547 7.646 679,888 -0.08(-1.03%)
Feb 10, 2020 7.557 7.746 7.250 7.726 958,624 +0.03(+0.39%)
Feb 07, 2020 7.706 7.914 7.250 7.696 1,140,812 -0.04(-0.51%)
Feb 06, 2020 8.142 8.470 7.666 7.736 2,558,406 -1.06(-12.06%)
Feb 05, 2020 8.122 8.827 8.122 8.797 1,134,579 +0.85(+10.74%)
Feb 04, 2020 8.113 8.286 7.914 7.944 663,099 +0.01(+0.13%)
Feb 03, 2020 8.410 8.410 7.914 7.934 732,868 -0.48(-5.66%)
Jan 31, 2020 8.628 8.628 8.236 8.410 617,595 -0.31(-3.53%)
Jan 30, 2020 8.232 8.747 8.202 8.717 689,982 +0.31(+3.66%)
Jan 29, 2020 8.727 8.946 8.380 8.410 582,833 -0.08(-0.93%)
Jan 28, 2020 8.331 8.559 8.068 8.489 984,797 +0.21(+2.51%)
Jan 27, 2020 8.450 8.559 8.251 8.281 661,066 -0.44(-5.01%)
Jan 24, 2020 9.233 9.233 8.658 8.717 660,247 -0.53(-5.69%)
Jan 23, 2020 9.541 9.551 9.164 9.243 750,824 -0.30(-3.12%)
Jan 22, 2020 9.709 9.709 9.342 9.541 588,437 -0.15(-1.54%)
Jan 21, 2020 10.42 10.44 9.660 9.689 645,693 -0.83(-7.92%)
Jan 17, 2020 10.83 10.91 10.50 10.52 521,200 -0.14(-1.30%)
Jan 16, 2020 10.51 10.92 10.51 10.66 508,392 +0.27(+2.58%)
Jan 15, 2020 10.22 10.51 10.15 10.39 531,691 +0.10(+0.96%)
Jan 14, 2020 10.17 10.38 10.16 10.29 572,525 +0.10(+0.97%)
Jan 13, 2020 10.52 10.52 10.18 10.20 651,249 -0.44(-4.10%)
Jan 10, 2020 10.52 10.67 10.34 10.63 580,489 +0.07(+0.66%)
Jan 09, 2020 10.98 11.01 10.51 10.56 740,000 -0.35(-3.18%)
Jan 08, 2020 11.06 11.31 10.73 10.91 779,214 -0.17(-1.52%)
Jan 07, 2020 11.28 11.30 10.93 11.08 687,127 -0.20(-1.76%)
Jan 06, 2020 11.31 11.31 10.91 11.28 1,182,068 +0.31(+2.80%)
Jan 03, 2020 10.91 11.09 10.69 10.97 559,516 +0.32(+2.98%)
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.