Liberty Energy Inc (NY: LBRT )

16.29 +0.29 (+1.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 11.11 11.11 10.54 10.65 798,972 -0.38(-3.42%)
Dec 31, 2019 10.92 11.10 10.71 11.03 814,117 -0.03(-0.27%)
Dec 30, 2019 10.86 11.27 10.83 11.06 823,786 +0.24(+2.20%)
Dec 27, 2019 11.13 11.13 10.78 10.82 537,434 -0.27(-2.42%)
Dec 26, 2019 11.12 11.22 11.02 11.09 468,016 +0.01(+0.09%)
Dec 24, 2019 11.00 11.23 10.98 11.08 321,149 +0.03(+0.27%)
Dec 23, 2019 10.66 11.11 10.64 11.05 720,185 +0.41(+3.82%)
Dec 20, 2019 10.97 11.06 10.36 10.64 1,440,384 -0.27(-2.45%)
Dec 19, 2019 11.06 11.13 10.81 10.91 1,086,904 -0.08(-0.72%)
Dec 18, 2019 10.85 11.07 10.73 10.99 899,816 +0.14(+1.28%)
Dec 17, 2019 10.86 10.86 10.58 10.85 2,658,866 +0.00(+0.00%)
Dec 16, 2019 10.55 10.90 10.46 10.85 1,018,636 +0.32(+3.01%)
Dec 13, 2019 10.39 10.62 10.30 10.53 790,421 +0.09(+0.86%)
Dec 12, 2019 9.947 10.55 9.917 10.44 860,847 +0.53(+5.30%)
Dec 11, 2019 9.759 10.05 9.709 9.917 1,100,363 +0.10(+1.01%)
Dec 10, 2019 9.501 9.908 9.441 9.818 1,388,433 +0.55(+5.88%)
Dec 09, 2019 8.995 9.337 8.985 9.273 946,525 +0.28(+3.09%)
Dec 06, 2019 8.608 9.114 8.608 8.995 722,057 +0.44(+5.10%)
Dec 05, 2019 8.767 8.866 8.499 8.559 434,565 -0.21(-2.38%)
Dec 04, 2019 8.461 8.915 8.461 8.767 491,067 +0.31(+3.61%)
Dec 03, 2019 8.550 8.649 8.353 8.461 522,161 -0.24(-2.72%)
Dec 02, 2019 8.797 8.994 8.629 8.698 485,927 -0.02(-0.23%)
Nov 29, 2019 8.688 8.757 8.491 8.718 214,364 -0.10(-1.12%)
Nov 27, 2019 8.590 8.826 8.491 8.816 395,367 +0.25(+2.88%)
Nov 26, 2019 8.639 8.718 8.481 8.570 735,252 -0.09(-1.02%)
Nov 25, 2019 8.353 8.708 8.353 8.659 493,961 +0.28(+3.29%)
Nov 22, 2019 8.333 8.550 8.294 8.382 511,270 +0.10(+1.19%)
Nov 21, 2019 8.027 8.333 7.919 8.284 855,569 +0.31(+3.83%)
Nov 20, 2019 7.958 8.141 7.781 7.978 882,163 +0.01(+0.12%)
Nov 19, 2019 8.087 8.125 7.830 7.968 918,257 -0.21(-2.53%)
Nov 18, 2019 8.521 8.521 8.087 8.175 991,267 -0.36(-4.27%)
Nov 15, 2019 8.609 8.718 8.491 8.540 863,440 +0.00(+0.00%)
Nov 14, 2019 8.501 8.649 8.471 8.540 736,145 +0.02(+0.23%)
Nov 13, 2019 8.747 8.747 8.511 8.521 487,046 -0.32(-3.57%)
Nov 12, 2019 8.974 9.142 8.777 8.836 535,768 -0.11(-1.21%)
Nov 11, 2019 8.718 9.004 8.679 8.945 525,753 +0.05(+0.55%)
Nov 08, 2019 8.816 8.954 8.649 8.895 540,981 -0.07(-0.77%)
Nov 07, 2019 9.369 9.645 8.747 8.964 1,387,296 -0.21(-2.26%)
Nov 06, 2019 9.132 9.403 8.807 9.171 2,056,912 +0.04(+0.43%)
Nov 05, 2019 9.812 9.950 9.122 9.132 3,474,606 -0.85(-8.50%)
Nov 04, 2019 9.852 10.07 9.704 9.980 1,514,721 +0.31(+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.