Liberty Energy Inc (NY: LBRT )

16.29 +0.29 (+1.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.03 19.03 19.03 0 +0.18(+0.98%)
Aug 30, 2018 19.94 19.95 18.67 18.85 652,939 -1.09(-5.44%)
Aug 29, 2018 20.50 20.81 19.85 19.93 502,736 -0.57(-2.79%)
Aug 28, 2018 20.89 21.17 20.37 20.50 492,517 -0.40(-1.90%)
Aug 27, 2018 20.16 21.03 20.05 20.90 824,493 +0.78(+3.90%)
Aug 24, 2018 19.99 20.43 19.87 20.12 675,099 +0.32(+1.62%)
Aug 23, 2018 19.92 19.96 19.40 19.80 585,888 -0.16(-0.83%)
Aug 22, 2018 19.77 20.17 19.34 19.96 789,862 +0.43(+2.18%)
Aug 21, 2018 20.08 20.19 19.35 19.54 748,246 -0.33(-1.66%)
Aug 20, 2018 19.53 20.19 19.53 19.87 460,597 +0.36(+1.84%)
Aug 17, 2018 18.93 20.38 18.82 19.51 411,953 +0.66(+3.50%)
Aug 16, 2018 18.64 18.92 18.39 18.85 505,927 +0.40(+2.15%)
Aug 15, 2018 19.24 19.28 18.23 18.45 343,534 -0.93(-4.80%)
Aug 14, 2018 19.57 19.95 19.27 19.38 430,515 +0.02(+0.10%)
Aug 13, 2018 19.65 19.86 19.25 19.36 560,518 -0.32(-1.62%)
Aug 10, 2018 18.84 19.75 18.58 19.68 751,154 +0.86(+4.58%)
Aug 09, 2018 18.52 18.98 18.43 18.82 440,067 +0.19(+1.04%)
Aug 08, 2018 18.12 18.74 17.91 18.62 522,073 +0.41(+2.23%)
Aug 07, 2018 19.13 19.49 17.74 18.22 1,217,302 -0.71(-3.74%)
Aug 06, 2018 19.29 20.33 18.77 18.93 892,062 -0.20(-1.06%)
Aug 03, 2018 19.54 19.99 18.93 19.13 797,282 -0.06(-0.30%)
Aug 02, 2018 19.10 20.25 18.72 19.19 1,375,385 +0.39(+2.06%)
Aug 01, 2018 18.88 19.35 18.25 18.80 441,122 -0.19(-1.02%)
Jul 31, 2018 18.32 19.07 17.93 18.99 364,587 +0.73(+3.98%)
Jul 30, 2018 17.22 18.60 17.22 18.27 750,426 +1.27(+7.47%)
Jul 27, 2018 16.74 17.22 16.74 17.00 475,005 +0.14(+0.80%)
Jul 26, 2018 16.17 17.01 16.17 16.86 609,654 +0.77(+4.76%)
Jul 25, 2018 16.65 16.85 15.81 16.10 868,397 -0.45(-2.69%)
Jul 24, 2018 17.06 17.47 16.50 16.54 504,769 -0.65(-3.78%)
Jul 23, 2018 17.98 18.19 17.14 17.19 478,078 -0.93(-5.13%)
Jul 20, 2018 17.78 18.49 17.72 18.12 530,696 +0.42(+2.35%)
Jul 19, 2018 17.54 17.87 17.32 17.70 359,237 +0.08(+0.44%)
Jul 18, 2018 17.13 17.76 16.50 17.63 608,666 +0.50(+2.94%)
Jul 17, 2018 17.01 17.31 16.82 17.12 440,966 -0.01(-0.06%)
Jul 16, 2018 17.50 17.50 16.84 17.13 603,631 -0.54(-3.07%)
Jul 13, 2018 17.63 18.27 17.63 17.68 359,743 +0.01(+0.05%)
Jul 12, 2018 17.67 17.84 17.05 17.67 561,605 +0.15(+0.83%)
Jul 11, 2018 18.44 18.63 16.94 17.52 899,327 -0.94(-5.09%)
Jul 10, 2018 18.73 19.28 18.41 18.46 492,148 -0.24(-1.30%)
Jul 09, 2018 18.31 18.94 18.23 18.70 417,193 +0.54(+2.99%)
Jul 06, 2018 18.14 18.31 17.96 18.16 1,849,975 -0.11(-0.58%)
Jul 05, 2018 17.91 18.65 17.85 18.27 598,832 +0.50(+2.84%)
Jul 03, 2018 17.76 17.76 17.76 0 +0.01(+0.05%)
Jul 02, 2018 17.97 18.23 17.54 17.75 833,499 -0.39(-2.14%)
Jun 29, 2018 18.51 18.67 17.90 18.14 808,309 -0.48(-2.60%)
Jun 28, 2018 18.17 18.70 17.88 18.62 285,504 +0.46(+2.51%)
Jun 27, 2018 17.52 18.18 17.52 18.17 613,024 +0.77(+4.40%)
Jun 26, 2018 17.11 17.45 16.82 17.40 391,189 +0.37(+2.16%)
Jun 25, 2018 17.44 17.54 16.81 17.04 701,202 -0.48(-2.77%)
Jun 22, 2018 17.46 17.87 17.26 17.52 1,319,538 +0.39(+2.26%)
Jun 21, 2018 17.41 17.64 17.03 17.13 732,787 -0.27(-1.56%)
Jun 20, 2018 17.49 17.68 17.00 17.40 327,162 +0.01(+0.06%)
Jun 19, 2018 17.05 17.42 16.86 17.39 404,451 +0.08(+0.45%)
Jun 18, 2018 16.80 17.45 16.67 17.32 614,751 +0.34(+2.00%)
Jun 15, 2018 17.63 16.46 16.98 926,433 -0.65(-3.68%)
Jun 14, 2018 17.72 17.81 17.52 17.63 467,638 +0.04(+0.22%)
Jun 13, 2018 17.90 17.98 17.42 17.59 775,031 -0.42(-2.31%)
Jun 12, 2018 17.68 18.06 17.41 18.00 967,170 +0.27(+1.53%)
Jun 11, 2018 17.84 17.90 17.22 17.73 1,314,102 -0.47(-2.56%)
Jun 08, 2018 18.86 19.31 17.63 18.20 1,356,147 -1.32(-6.75%)
Jun 07, 2018 18.89 19.63 18.62 19.52 607,075 +0.62(+3.28%)
Jun 06, 2018 18.91 18.33 18.90 844,632 +0.48(+2.63%)
Jun 05, 2018 18.83 18.92 18.16 18.41 581,920 -0.51(-2.71%)
Jun 04, 2018 19.48 19.56 18.50 18.93 880,429 -0.52(-2.69%)
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.