Liberty Energy Inc (NY: LBRT )

11.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.170 6.594 6.078 6.594 1,237,951 +0.17(+2.61%)
Feb 27, 2020 6.456 6.579 6.072 6.427 1,761,153 -0.30(-4.40%)
Feb 26, 2020 6.791 6.929 6.683 6.722 608,414 -0.01(-0.15%)
Feb 25, 2020 7.284 7.294 6.624 6.732 517,639 -0.48(-6.69%)
Feb 24, 2020 7.550 7.550 7.156 7.215 1,094,729 -0.64(-8.16%)
Feb 21, 2020 8.181 8.181 7.688 7.856 999,228 -0.39(-4.78%)
Feb 20, 2020 8.142 8.299 8.087 8.250 582,002 +0.09(+1.09%)
Feb 19, 2020 7.954 8.230 7.895 8.161 437,342 +0.30(+3.76%)
Feb 18, 2020 7.806 7.866 7.639 7.866 427,206 -0.02(-0.25%)
Feb 14, 2020 7.659 7.935 7.570 7.885 602,641 +0.26(+3.36%)
Feb 13, 2020 7.550 7.675 7.471 7.629 503,443 +0.01(+0.13%)
Feb 12, 2020 7.826 7.935 7.595 7.619 660,145 +0.02(+0.26%)
Feb 11, 2020 7.777 7.836 7.501 7.599 684,088 -0.08(-1.03%)
Feb 10, 2020 7.511 7.698 7.205 7.678 964,546 +0.03(+0.39%)
Feb 07, 2020 7.659 7.866 7.205 7.649 1,147,859 -0.04(-0.51%)
Feb 06, 2020 8.092 8.418 7.619 7.688 2,574,210 -1.05(-12.06%)
Feb 05, 2020 8.073 8.772 8.073 8.743 1,141,587 +0.85(+10.74%)
Feb 04, 2020 8.063 8.235 7.866 7.895 667,195 +0.01(+0.13%)
Feb 03, 2020 8.358 8.358 7.866 7.885 737,395 -0.47(-5.66%)
Jan 31, 2020 8.575 8.575 8.186 8.358 621,410 -0.31(-3.53%)
Jan 30, 2020 8.181 8.694 8.151 8.664 694,245 +0.31(+3.66%)
Jan 29, 2020 8.674 8.891 8.329 8.358 586,434 -0.08(-0.93%)
Jan 28, 2020 8.280 8.506 8.018 8.437 990,880 +0.21(+2.51%)
Jan 27, 2020 8.398 8.506 8.201 8.230 665,149 -0.43(-5.01%)
Jan 24, 2020 9.177 9.177 8.605 8.664 664,326 -0.52(-5.69%)
Jan 23, 2020 9.482 9.492 9.107 9.186 755,462 -0.30(-3.12%)
Jan 22, 2020 9.650 9.650 9.285 9.482 592,072 -0.15(-1.54%)
Jan 21, 2020 10.36 10.38 9.600 9.630 649,682 -0.83(-7.92%)
Jan 17, 2020 10.76 10.84 10.44 10.46 524,419 -0.14(-1.30%)
Jan 16, 2020 10.45 10.85 10.45 10.60 511,533 +0.27(+2.58%)
Jan 15, 2020 10.16 10.45 10.08 10.33 534,976 +0.10(+0.96%)
Jan 14, 2020 10.10 10.32 10.09 10.23 576,062 +0.10(+0.97%)
Jan 13, 2020 10.46 10.46 10.11 10.13 655,272 -0.43(-4.10%)
Jan 10, 2020 10.46 10.61 10.28 10.57 584,075 +0.07(+0.66%)
Jan 09, 2020 10.91 10.94 10.45 10.50 744,571 -0.35(-3.18%)
Jan 08, 2020 10.99 11.24 10.66 10.84 784,027 -0.17(-1.52%)
Jan 07, 2020 11.21 11.23 10.86 11.01 691,371 -0.20(-1.76%)
Jan 06, 2020 11.24 11.24 10.84 11.21 1,189,370 +0.31(+2.80%)
Jan 03, 2020 10.84 11.02 10.63 10.90 562,972 +0.32(+2.98%)
Jan 02, 2020 11.04 11.04 10.48 10.59 803,907 -0.37(-3.42%)
Dec 31, 2019 10.85 11.03 10.65 10.96 819,146 -0.03(-0.27%)
Dec 30, 2019 10.79 11.20 10.76 10.99 828,875 +0.24(+2.20%)
Dec 27, 2019 11.06 11.06 10.71 10.75 540,754 -0.27(-2.41%)
Dec 26, 2019 11.05 11.15 10.95 11.02 470,907 +0.01(+0.09%)
Dec 24, 2019 10.93 11.16 10.91 11.01 323,133 +0.03(+0.27%)
Dec 23, 2019 10.60 11.04 10.58 10.98 724,633 +0.40(+3.82%)
Dec 20, 2019 10.90 10.99 10.30 10.58 1,449,282 -0.27(-2.46%)
Dec 19, 2019 10.99 11.06 10.74 10.84 1,093,619 -0.08(-0.72%)
Dec 18, 2019 10.78 11.00 10.66 10.92 905,374 +0.14(+1.28%)
Dec 17, 2019 10.79 10.79 10.52 10.78 2,675,291 +0.00(+0.00%)
Dec 16, 2019 10.49 10.83 10.40 10.78 1,024,929 +0.32(+3.01%)
Dec 13, 2019 10.33 10.56 10.24 10.47 795,304 +0.09(+0.85%)
Dec 12, 2019 9.886 10.49 9.857 10.38 866,165 +0.52(+5.30%)
Dec 11, 2019 9.699 9.985 9.650 9.857 1,107,161 +0.10(+1.01%)
Dec 10, 2019 9.443 9.847 9.383 9.758 1,397,010 +0.54(+5.88%)
Dec 09, 2019 8.940 9.280 8.930 9.216 952,372 +0.28(+3.09%)
Dec 06, 2019 8.556 9.058 8.556 8.940 726,517 +0.43(+5.10%)
Dec 05, 2019 8.713 8.812 8.447 8.506 437,249 -0.21(-2.38%)
Dec 04, 2019 8.409 8.860 8.409 8.713 494,101 +0.30(+3.61%)
Dec 03, 2019 8.498 8.596 8.302 8.409 525,387 -0.24(-2.72%)
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.