Liberty Energy Inc (NY: LBRT )

15.64 +0.14 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.202 9.222 8.730 9.054 1,450,671 -0.16(-1.71%)
Oct 30, 2019 8.799 9.526 8.701 9.212 1,769,371 +0.01(+0.11%)
Oct 29, 2019 8.927 9.418 8.858 9.202 1,536,818 +0.12(+1.30%)
Oct 28, 2019 9.330 9.516 9.064 9.084 619,174 -0.23(-2.43%)
Oct 25, 2019 8.907 9.384 8.868 9.310 981,885 +0.41(+4.64%)
Oct 24, 2019 8.779 8.917 8.642 8.897 1,350,754 +0.13(+1.46%)
Oct 23, 2019 8.465 8.917 8.307 8.769 1,150,703 +0.19(+2.18%)
Oct 22, 2019 8.533 8.877 8.327 8.583 1,258,281 +0.04(+0.46%)
Oct 21, 2019 8.101 8.656 8.091 8.543 876,098 +0.46(+5.72%)
Oct 18, 2019 8.179 8.347 7.993 8.081 1,037,932 -0.14(-1.67%)
Oct 17, 2019 8.288 8.337 8.140 8.219 783,797 -0.03(-0.36%)
Oct 16, 2019 8.189 8.371 8.052 8.248 1,659,308 +0.06(+0.72%)
Oct 15, 2019 8.553 8.730 8.150 8.189 1,225,381 -0.42(-4.91%)
Oct 14, 2019 8.848 8.887 8.376 8.612 900,422 -0.40(-4.47%)
Oct 11, 2019 9.271 9.487 9.005 9.015 1,577,648 -0.07(-0.76%)
Oct 10, 2019 9.369 9.438 8.976 9.084 1,365,447 -0.29(-3.04%)
Oct 09, 2019 10.01 10.03 9.202 9.369 1,223,477 -0.59(-5.92%)
Oct 08, 2019 9.959 10.10 9.674 9.959 1,183,955 -0.12(-1.17%)
Oct 07, 2019 10.10 10.35 10.04 10.08 1,197,067 -0.06(-0.58%)
Oct 04, 2019 10.42 10.50 9.595 10.14 1,175,048 -0.23(-2.18%)
Oct 03, 2019 10.12 10.37 10.11 10.36 671,129 +0.20(+1.94%)
Oct 02, 2019 10.21 10.54 10.12 10.17 685,286 -0.17(-1.62%)
Oct 01, 2019 10.64 10.84 10.33 10.33 809,653 -0.31(-2.95%)
Sep 30, 2019 10.64 10.81 10.47 10.65 802,522 -0.02(-0.18%)
Sep 27, 2019 10.24 10.69 10.24 10.67 754,748 +0.32(+3.14%)
Sep 26, 2019 10.34 10.61 10.20 10.34 828,480 -0.13(-1.22%)
Sep 25, 2019 10.25 10.58 10.20 10.47 1,219,597 +0.10(+0.95%)
Sep 24, 2019 10.90 10.95 10.20 10.37 1,433,708 -0.52(-4.78%)
Sep 23, 2019 10.60 10.89 10.58 10.89 648,897 +0.15(+1.37%)
Sep 20, 2019 10.86 11.00 10.59 10.75 1,740,601 -0.21(-1.88%)
Sep 19, 2019 11.21 11.21 10.93 10.95 1,022,815 -0.15(-1.33%)
Sep 18, 2019 10.80 11.19 10.70 11.10 1,019,278 +0.19(+1.71%)
Sep 17, 2019 11.75 11.75 10.70 10.91 1,617,819 -0.93(-7.88%)
Sep 16, 2019 11.67 12.21 11.39 11.85 1,363,357 +0.88(+8.07%)
Sep 13, 2019 10.77 11.24 10.68 10.96 1,337,186 +0.26(+2.39%)
Sep 12, 2019 10.59 10.94 10.48 10.71 817,839 -0.31(-2.85%)
Sep 11, 2019 11.03 11.38 10.69 11.02 538,109 -0.01(-0.09%)
Sep 10, 2019 10.31 11.25 10.27 11.03 975,081 +0.74(+7.16%)
Sep 09, 2019 10.21 10.56 10.05 10.29 1,142,103 +0.07(+0.67%)
Sep 06, 2019 10.08 10.24 9.684 10.22 883,320 +0.09(+0.87%)
Sep 05, 2019 10.26 10.51 10.09 10.14 722,967 +0.05(+0.49%)
Sep 04, 2019 10.87 10.87 10.08 10.09 880,504 -0.52(-4.89%)
Sep 03, 2019 10.28 10.65 10.20 10.61 645,730 +0.07(+0.65%)
Aug 30, 2019 10.58 10.87 10.43 10.54 526,810 +0.02(+0.19%)
Aug 29, 2019 10.33 10.60 10.33 10.52 617,306 +0.31(+3.07%)
Aug 28, 2019 9.969 10.44 9.960 10.20 455,800 +0.30(+3.06%)
Aug 27, 2019 10.24 10.25 9.871 9.901 900,412 -0.25(-2.51%)
Aug 26, 2019 10.08 10.25 9.950 10.16 500,863 +0.23(+2.37%)
Aug 23, 2019 10.50 10.54 9.871 9.920 631,477 -0.58(-5.50%)
Aug 22, 2019 10.94 11.06 10.49 10.50 534,642 -0.47(-4.28%)
Aug 21, 2019 11.24 11.32 10.88 10.97 898,562 -0.04(-0.36%)
Aug 20, 2019 11.30 11.46 10.95 11.01 876,407 -0.44(-3.85%)
Aug 19, 2019 11.66 11.83 11.43 11.45 521,111 -0.08(-0.68%)
Aug 16, 2019 11.40 11.75 11.30 11.52 792,259 +0.19(+1.64%)
Aug 15, 2019 11.07 11.43 10.90 11.34 760,978 +0.29(+2.66%)
Aug 14, 2019 11.19 11.22 10.72 11.05 743,807 -0.58(-4.97%)
Aug 13, 2019 11.57 12.10 11.39 11.62 405,770 +0.06(+0.51%)
Aug 12, 2019 11.61 11.73 11.17 11.56 577,915 -0.18(-1.50%)
Aug 09, 2019 11.86 11.95 11.49 11.74 608,887 -0.09(-0.74%)
Aug 08, 2019 11.70 11.86 11.32 11.83 658,961 +0.29(+2.54%)
Aug 07, 2019 11.33 11.57 11.04 11.53 1,026,707 -0.16(-1.34%)
Aug 06, 2019 12.17 12.38 11.42 11.69 887,324 -0.45(-3.71%)
Aug 05, 2019 12.83 12.83 11.85 12.14 991,342 -0.79(-6.13%)
Aug 02, 2019 13.23 13.36 12.69 12.93 982,990 -0.30(-2.29%)
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.