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 (%)
Mar 31, 2021 11.08 11.49 10.82 11.25 1,333,570 +0.17(+1.53%)
Mar 30, 2021 10.90 11.26 10.85 11.09 722,149 +0.04(+0.36%)
Mar 29, 2021 11.14 11.34 10.76 11.05 823,456 -0.22(-1.95%)
Mar 26, 2021 11.35 11.58 10.91 11.26 988,269 +0.26(+2.36%)
Mar 25, 2021 10.13 11.02 9.919 11.01 1,158,163 +0.74(+7.18%)
Mar 24, 2021 10.57 11.03 10.20 10.27 2,935,018 -0.03(-0.29%)
Mar 23, 2021 10.59 10.83 10.13 10.30 954,491 -0.70(-6.35%)
Mar 22, 2021 11.40 11.51 10.80 11.00 1,036,509 -0.53(-4.59%)
Mar 19, 2021 11.93 12.18 11.34 11.52 6,685,863 -0.33(-2.78%)
Mar 18, 2021 12.65 12.78 11.74 11.85 983,829 -0.80(-6.30%)
Mar 17, 2021 12.18 12.77 12.10 12.65 985,332 +0.33(+2.67%)
Mar 16, 2021 12.37 12.58 11.97 12.32 1,144,845 -0.40(-3.14%)
Mar 15, 2021 13.00 13.10 12.61 12.72 1,161,420 -0.25(-1.92%)
Mar 12, 2021 12.98 13.26 12.53 12.97 1,411,684 +0.11(+0.85%)
Mar 11, 2021 14.54 14.65 12.85 12.86 2,566,248 -1.63(-11.28%)
Mar 10, 2021 13.57 14.69 13.47 14.49 1,209,539 +1.04(+7.70%)
Mar 09, 2021 13.91 14.08 13.40 13.46 1,090,700 -0.45(-3.23%)
Mar 08, 2021 13.77 14.15 13.22 13.91 1,203,093 +0.33(+2.42%)
Mar 05, 2021 12.88 13.61 12.45 13.58 1,456,222 +1.20(+9.66%)
Mar 04, 2021 12.30 12.63 11.80 12.38 1,284,600 +0.15(+1.22%)
Mar 03, 2021 12.26 12.54 12.19 12.23 718,505 +0.11(+0.90%)
Mar 02, 2021 12.58 12.90 12.11 12.12 877,427 -0.51(-4.03%)
Mar 01, 2021 11.94 12.63 11.73 12.63 1,518,690 +0.98(+8.38%)
Feb 26, 2021 11.56 11.81 11.08 11.65 1,052,970 -0.14(-1.18%)
Feb 25, 2021 11.84 12.24 11.62 11.79 1,368,436 -0.07(-0.59%)
Feb 24, 2021 11.22 12.12 11.22 11.86 3,220,476 +0.66(+5.87%)
Feb 23, 2021 10.94 11.34 10.60 11.21 1,366,701 +0.30(+2.74%)
Feb 22, 2021 10.35 11.37 10.32 10.91 1,662,730 +0.55(+5.29%)
Feb 19, 2021 10.32 10.68 9.959 10.36 1,882,044 +0.02(+0.19%)
Feb 18, 2021 10.80 10.96 10.05 10.34 1,641,036 -0.54(-4.95%)
Feb 17, 2021 11.10 11.36 10.64 10.88 1,238,540 -0.22(-1.98%)
Feb 16, 2021 11.04 11.49 10.97 11.10 1,119,633 +0.24(+2.20%)
Feb 12, 2021 10.79 10.97 10.59 10.86 1,104,329 -0.11(-1.00%)
Feb 11, 2021 11.23 11.23 10.48 10.97 1,862,211 -0.21(-1.87%)
Feb 10, 2021 11.26 11.29 10.75 11.18 2,581,870 -0.05(-0.44%)
Feb 09, 2021 11.22 11.29 10.71 11.22 6,197,925 -1.02(-8.31%)
Feb 08, 2021 11.82 12.37 11.76 12.24 1,299,445 -0.35(-2.77%)
Feb 05, 2021 13.16 13.59 12.41 12.59 956,269 -0.68(-5.11%)
Feb 04, 2021 12.76 13.38 12.59 13.27 749,990 +0.49(+3.82%)
Feb 03, 2021 12.28 12.81 12.28 12.78 427,988 +0.46(+3.72%)
Feb 02, 2021 12.67 12.85 12.31 12.32 357,523 +0.08(+0.65%)
Feb 01, 2021 12.02 12.44 11.52 12.24 412,039 +0.26(+2.16%)
Jan 29, 2021 12.19 12.66 11.84 11.98 638,783 -0.22(-1.80%)
Jan 28, 2021 11.99 12.40 11.77 12.20 528,994 +0.51(+4.35%)
Jan 27, 2021 11.52 12.88 11.49 11.69 1,271,462 -0.04(-0.34%)
Jan 26, 2021 12.31 12.57 11.72 11.73 501,937 -0.32(-2.65%)
Jan 25, 2021 12.14 12.44 11.78 12.05 613,666 -0.49(-3.89%)
Jan 22, 2021 11.69 12.62 11.58 12.54 809,413 +0.55(+4.57%)
Jan 21, 2021 12.94 12.95 11.89 11.99 582,644 -0.95(-7.32%)
Jan 20, 2021 12.93 13.11 12.34 12.94 626,357 +0.16(+1.25%)
Jan 19, 2021 12.93 13.10 12.56 12.78 574,167 +0.18(+1.42%)
Jan 15, 2021 12.71 12.86 12.30 12.60 390,111 -0.62(-4.68%)
Jan 14, 2021 12.26 13.54 12.26 13.22 673,703 +1.09(+8.96%)
Jan 13, 2021 12.76 12.76 12.03 12.13 441,570 -0.73(-5.66%)
Jan 12, 2021 12.49 13.00 12.36 12.86 566,352 +0.74(+6.09%)
Jan 11, 2021 11.86 12.18 11.64 12.12 408,906 -0.22(-1.78%)
Jan 08, 2021 12.41 12.57 11.96 12.34 341,360 +0.09(+0.73%)
Jan 07, 2021 12.40 12.41 11.97 12.25 574,369 +0.17(+1.40%)
Jan 06, 2021 12.02 12.56 11.92 12.08 1,270,815 +0.10(+0.83%)
Jan 05, 2021 10.73 12.02 10.52 11.98 1,404,060 +1.43(+13.50%)
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.