Liberty Energy Inc (NY: LBRT )

14.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.68 12.79 12.28 12.43 674,377 -0.61(-4.71%)
May 30, 2019 13.73 13.90 12.87 13.04 585,921 -0.64(-4.70%)
May 29, 2019 13.48 13.72 13.36 13.68 191,412 -0.10(-0.71%)
May 28, 2019 13.73 13.89 13.61 13.78 678,879 +0.08(+0.57%)
May 24, 2019 14.11 14.24 13.43 13.70 429,680 -0.20(-1.47%)
May 23, 2019 14.46 14.54 13.48 13.91 836,791 -0.99(-6.67%)
May 22, 2019 15.86 16.03 14.82 14.90 600,463 -1.10(-6.88%)
May 21, 2019 15.81 16.11 15.79 16.00 329,845 +0.26(+1.67%)
May 20, 2019 15.44 15.86 15.43 15.74 369,338 +0.19(+1.25%)
May 17, 2019 15.89 16.00 15.51 15.55 410,802 -0.39(-2.45%)
May 16, 2019 15.46 15.99 15.37 15.94 288,083 +0.53(+3.42%)
May 15, 2019 15.08 15.51 14.93 15.41 443,341 +0.11(+0.70%)
May 14, 2019 14.77 15.37 14.77 15.30 229,858 +0.63(+4.32%)
May 13, 2019 14.94 15.29 14.55 14.67 327,560 -0.45(-2.97%)
May 10, 2019 15.21 15.21 14.50 15.12 912,405 -0.18(-1.15%)
May 09, 2019 15.67 15.72 15.24 15.29 587,063 -0.60(-3.80%)
May 08, 2019 16.37 16.47 15.62 15.90 410,736 -0.38(-2.34%)
May 07, 2019 16.51 16.64 16.22 16.28 347,731 -0.29(-1.76%)
May 06, 2019 16.08 16.59 15.98 16.57 609,124 +0.26(+1.61%)
May 03, 2019 16.22 16.53 15.99 16.31 435,016 +0.36(+2.26%)
May 02, 2019 15.84 16.39 15.43 15.95 709,703 +0.27(+1.74%)
May 01, 2019 14.98 16.95 14.98 15.67 2,130,381 +1.14(+7.85%)
Apr 30, 2019 15.21 15.36 14.28 14.53 880,142 -0.56(-3.68%)
Apr 29, 2019 15.32 15.48 15.04 15.09 443,624 -0.21(-1.40%)
Apr 26, 2019 15.51 15.67 15.07 15.30 451,226 -0.36(-2.30%)
Apr 25, 2019 16.17 16.17 15.54 15.66 455,330 -0.54(-3.31%)
Apr 24, 2019 17.06 17.14 16.00 16.20 1,939,452 -0.96(-5.57%)
Apr 23, 2019 16.76 17.22 16.58 17.15 1,210,092 +0.37(+2.21%)
Apr 22, 2019 16.32 16.86 16.30 16.78 726,134 +0.57(+3.49%)
Apr 18, 2019 16.68 16.91 16.10 16.22 735,936 -0.54(-3.20%)
Apr 17, 2019 16.48 17.06 16.36 16.75 1,752,025 +0.42(+2.57%)
Apr 16, 2019 15.81 16.42 15.58 16.34 324,385 +0.70(+4.49%)
Apr 15, 2019 15.72 16.02 15.50 15.63 315,072 -0.20(-1.29%)
Apr 12, 2019 16.41 16.54 15.72 15.84 345,037 -0.22(-1.40%)
Apr 11, 2019 16.07 16.24 15.93 16.06 277,508 -0.11(-0.66%)
Apr 10, 2019 15.89 16.27 15.89 16.17 189,596 +0.38(+2.41%)
Apr 09, 2019 16.01 16.21 15.61 15.79 289,429 -0.33(-2.06%)
Apr 08, 2019 15.99 16.31 15.83 16.12 369,834 +0.07(+0.43%)
Apr 05, 2019 15.96 16.33 15.88 16.05 784,362 +0.14(+0.86%)
Apr 04, 2019 14.99 16.16 14.98 15.92 427,645 +0.98(+6.59%)
Apr 03, 2019 15.18 15.40 14.78 14.93 492,627 -0.10(-0.65%)
Apr 02, 2019 15.03 15.19 14.60 15.03 647,064 -0.01(-0.07%)
Apr 01, 2019 15.20 15.61 15.00 15.04 581,728 +0.04(+0.26%)
Mar 29, 2019 15.20 15.36 14.98 15.00 517,299 -0.16(-1.03%)
Mar 28, 2019 14.44 15.51 14.44 15.16 523,815 +0.61(+4.22%)
Mar 27, 2019 14.30 14.60 14.12 14.54 401,884 +0.23(+1.63%)
Mar 26, 2019 14.02 14.33 14.01 14.31 455,712 +0.50(+3.60%)
Mar 25, 2019 14.28 14.32 13.63 13.81 645,551 -0.56(-3.87%)
Mar 22, 2019 15.24 15.24 14.37 14.37 544,077 -1.10(-7.12%)
Mar 21, 2019 15.67 15.77 15.30 15.47 299,274 -0.26(-1.67%)
Mar 20, 2019 15.70 16.33 15.63 15.73 486,926 +0.05(+0.31%)
Mar 19, 2019 15.64 16.02 15.38 15.68 456,788 -0.17(-1.05%)
Mar 18, 2019 15.14 15.90 15.11 15.85 344,119 +0.65(+4.30%)
Mar 15, 2019 15.05 15.27 14.90 15.20 965,961 +0.08(+0.52%)
Mar 14, 2019 15.07 15.42 15.01 15.12 389,888 +0.04(+0.26%)
Mar 13, 2019 15.23 15.31 14.93 15.08 1,083,992 +0.01(+0.06%)
Mar 12, 2019 14.90 15.21 14.77 15.07 992,685 +0.40(+2.72%)
Mar 11, 2019 14.17 14.82 14.08 14.67 556,433 +0.58(+4.08%)
Mar 08, 2019 14.00 14.38 13.68 14.09 404,954 -0.15(-1.03%)
Mar 07, 2019 14.62 14.73 14.01 14.24 1,098,418 -0.37(-2.54%)
Mar 06, 2019 15.13 15.13 14.47 14.61 447,757 -0.63(-4.16%)
Mar 05, 2019 15.56 15.78 15.05 15.24 607,627 -0.22(-1.45%)
Mar 04, 2019 16.09 16.17 15.08 15.47 836,905 -0.51(-3.16%)
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.