Liberty Energy Inc (NY: LBRT )

14.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.771 2.931 2.602 2.682 1,062,996 +0.04(+1.51%)
Mar 30, 2020 2.572 3.001 2.502 2.642 758,480 +0.01(+0.38%)
Mar 27, 2020 2.891 2.891 2.552 2.632 508,579 -0.37(-12.29%)
Mar 26, 2020 2.652 3.090 2.652 3.001 728,208 +0.35(+13.16%)
Mar 25, 2020 2.761 2.841 2.497 2.652 742,451 -0.19(-6.67%)
Mar 24, 2020 2.572 2.871 2.472 2.841 726,944 +0.45(+18.75%)
Mar 23, 2020 2.492 2.562 2.183 2.393 779,624 -0.01(-0.41%)
Mar 20, 2020 2.741 2.811 2.163 2.403 1,680,519 -0.35(-12.68%)
Mar 19, 2020 2.373 2.931 2.343 2.751 768,732 +0.36(+15.00%)
Mar 18, 2020 2.771 3.060 2.303 2.393 967,679 -0.61(-20.27%)
Mar 17, 2020 2.811 3.001 2.587 3.001 1,507,637 +0.19(+6.74%)
Mar 16, 2020 2.821 3.310 2.657 2.811 853,519 -0.16(-5.37%)
Mar 13, 2020 3.130 3.230 2.652 2.971 1,445,990 +0.12(+4.20%)
Mar 12, 2020 3.070 3.070 2.582 2.851 1,492,032 -0.39(-12.00%)
Mar 11, 2020 3.150 3.399 3.011 3.240 1,669,923 +0.10(+3.17%)
Mar 10, 2020 3.888 3.968 2.911 3.140 2,381,978 -0.50(-13.70%)
Mar 09, 2020 3.619 3.828 2.722 3.639 3,133,904 -1.01(-21.67%)
Mar 06, 2020 5.174 5.383 4.636 4.646 982,651 -0.83(-15.12%)
Mar 05, 2020 5.832 5.872 5.313 5.473 839,512 -0.52(-8.65%)
Mar 04, 2020 6.337 6.426 5.888 5.991 981,385 -0.23(-3.66%)
Mar 03, 2020 6.367 6.604 6.100 6.219 945,253 -0.18(-2.78%)
Mar 02, 2020 6.683 6.683 6.090 6.397 966,776 -0.22(-3.29%)
Feb 28, 2020 6.189 6.614 6.096 6.614 1,234,184 +0.17(+2.61%)
Feb 27, 2020 6.476 6.599 6.090 6.446 1,755,793 -0.30(-4.40%)
Feb 26, 2020 6.812 6.950 6.703 6.743 606,562 -0.01(-0.15%)
Feb 25, 2020 7.306 7.316 6.644 6.753 516,064 -0.48(-6.69%)
Feb 24, 2020 7.573 7.573 7.178 7.237 1,091,398 -0.64(-8.16%)
Feb 21, 2020 8.206 8.206 7.712 7.880 996,187 -0.40(-4.78%)
Feb 20, 2020 8.166 8.325 8.112 8.275 580,231 +0.09(+1.09%)
Feb 19, 2020 7.979 8.255 7.919 8.186 436,011 +0.30(+3.76%)
Feb 18, 2020 7.830 7.890 7.662 7.890 425,906 -0.02(-0.25%)
Feb 14, 2020 7.682 7.959 7.593 7.909 600,807 +0.26(+3.36%)
Feb 13, 2020 7.573 7.698 7.494 7.652 501,911 +0.01(+0.13%)
Feb 12, 2020 7.850 7.959 7.618 7.642 658,136 +0.02(+0.26%)
Feb 11, 2020 7.801 7.860 7.524 7.623 682,006 -0.08(-1.03%)
Feb 10, 2020 7.534 7.722 7.227 7.702 961,610 +0.03(+0.39%)
Feb 07, 2020 7.682 7.890 7.227 7.672 1,144,366 -0.04(-0.51%)
Feb 06, 2020 8.117 8.443 7.642 7.712 2,566,376 -1.06(-12.06%)
Feb 05, 2020 8.097 8.799 8.097 8.770 1,138,113 +0.85(+10.74%)
Feb 04, 2020 8.087 8.260 7.890 7.919 665,164 +0.01(+0.13%)
Feb 03, 2020 8.384 8.384 7.890 7.909 735,151 -0.47(-5.66%)
Jan 31, 2020 8.601 8.601 8.211 8.384 619,519 -0.31(-3.53%)
Jan 30, 2020 8.206 8.720 8.176 8.690 692,132 +0.31(+3.66%)
Jan 29, 2020 8.700 8.918 8.354 8.384 584,649 -0.08(-0.93%)
Jan 28, 2020 8.305 8.532 8.043 8.463 987,865 +0.21(+2.51%)
Jan 27, 2020 8.423 8.532 8.226 8.255 663,125 -0.44(-5.01%)
Jan 24, 2020 9.205 9.205 8.631 8.690 662,304 -0.52(-5.69%)
Jan 23, 2020 9.511 9.521 9.135 9.214 753,163 -0.30(-3.12%)
Jan 22, 2020 9.679 9.679 9.313 9.511 590,270 -0.15(-1.54%)
Jan 21, 2020 10.39 10.41 9.630 9.659 647,705 -0.83(-7.92%)
Jan 17, 2020 10.80 10.88 10.47 10.49 522,824 -0.14(-1.30%)
Jan 16, 2020 10.48 10.89 10.48 10.63 509,976 +0.27(+2.58%)
Jan 15, 2020 10.19 10.48 10.11 10.36 533,348 +0.10(+0.96%)
Jan 14, 2020 10.13 10.35 10.12 10.26 574,309 +0.10(+0.97%)
Jan 13, 2020 10.49 10.49 10.14 10.16 653,278 -0.43(-4.10%)
Jan 10, 2020 10.49 10.64 10.31 10.60 582,297 +0.07(+0.66%)
Jan 09, 2020 10.94 10.97 10.48 10.53 742,305 -0.35(-3.18%)
Jan 08, 2020 11.02 11.27 10.70 10.88 781,641 -0.17(-1.52%)
Jan 07, 2020 11.24 11.26 10.90 11.04 689,267 -0.20(-1.76%)
Jan 06, 2020 11.27 11.27 10.88 11.24 1,185,750 +0.31(+2.80%)
Jan 03, 2020 10.88 11.05 10.66 10.93 561,259 +0.32(+2.98%)
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.